APD Historical Prices | Air Products and Chemicals, Inc Stock

All Ordinaries

0.98%

Air Products & Chemicals Inc. (APD)

-NYSE

96.16 0.42(0.43%) 06:00|After Hours : 96.16 0.00 (0.00%) 06:32

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	96.55	96.74	96.14	96.58	1,298,400	96.58
17 Jun 2013	96.64	96.88	96.25	96.57	1,752,500	96.57
14 Jun 2013	95.73	96.59	95.25	96.35	2,300,600	96.35
13 Jun 2013	94.68	95.60	94.31	95.34	1,392,500	95.34
12 Jun 2013	95.36	95.50	94.71	94.79	2,143,600	94.79
11 Jun 2013	94.11	95.35	93.75	94.90	1,480,600	94.90
10 Jun 2013	95.10	95.30	94.75	94.99	1,108,900	94.99
7 Jun 2013	94.88	95.14	94.00	95.09	1,415,800	95.09
6 Jun 2013	94.19	94.66	93.76	94.55	1,804,600	94.55
5 Jun 2013	95.07	95.52	94.10	94.10	2,153,200	94.10
4 Jun 2013	94.50	95.54	94.34	95.39	1,443,500	95.39
3 Jun 2013	94.39	94.80	93.98	94.77	1,422,500	94.77
31 May 2013	94.51	95.27	94.21	94.41	1,642,100	94.41
30 May 2013	94.85	95.10	94.43	94.89	703,600	94.89
29 May 2013	94.23	95.06	94.02	94.63	891,600	94.63
28 May 2013	94.97	95.16	94.34	94.71	834,900	94.71
24 May 2013	93.71	94.06	93.26	93.93	916,900	93.93
23 May 2013	93.47	94.38	93.11	94.17	1,379,000	94.17
22 May 2013	94.75	96.15	94.53	95.12	1,973,700	95.12
21 May 2013	95.00	95.49	94.54	94.86	673,100	94.86
20 May 2013	94.08	95.41	94.06	94.81	1,124,100	94.81
17 May 2013	93.00	94.49	92.87	94.33	1,060,200	94.33
16 May 2013	92.10	92.96	92.03	92.77	972,000	92.77
15 May 2013	91.42	92.45	90.92	92.38	1,248,300	92.38
14 May 2013	90.97	91.64	90.57	91.59	890,400	91.59
13 May 2013	90.97	91.21	90.50	90.84	640,700	90.84
10 May 2013	91.18	91.42	90.52	91.21	956,400	91.21
9 May 2013	90.91	91.38	90.68	91.01	1,142,600	91.01
8 May 2013	89.88	91.17	89.70	91.15	989,400	91.15
7 May 2013	89.59	90.19	89.29	90.03	938,800	90.03
6 May 2013	90.00	90.00	88.53	89.38	1,211,800	89.38
3 May 2013	89.99	90.22	89.51	89.80	1,911,100	89.80
2 May 2013	88.95	90.90	87.54	89.04	5,213,700	89.04
1 May 2013	86.69	86.77	85.63	85.69	654,700	85.69
30 Apr 2013	86.52	86.96	86.03	86.96	768,000	86.96
29 Apr 2013	85.93	86.67	85.59	86.54	695,800	86.54
26 Apr 2013	86.00	86.08	85.45	85.59	581,500	85.59
25 Apr 2013	85.62	86.69	85.33	86.01	835,900	86.01
24 Apr 2013	85.41	86.18	85.31	85.80	1,706,300	85.80
23 Apr 2013	85.72	86.40	84.53	85.18	2,129,300	85.18
22 Apr 2013	85.71	86.51	85.64	86.29	837,400	86.29
19 Apr 2013	85.08	85.92	85.08	85.71	1,613,500	85.71
18 Apr 2013	86.08	86.38	84.66	84.85	1,060,600	84.85
17 Apr 2013	86.06	86.46	85.48	85.78	1,220,200	85.78
16 Apr 2013	85.16	86.58	85.16	86.50	930,900	86.50
15 Apr 2013	86.45	86.63	84.85	84.86	2,013,800	84.86
12 Apr 2013	87.02	87.20	86.43	86.93	1,084,500	86.93
11 Apr 2013	86.43	87.32	86.23	87.24	1,231,600	87.24
10 Apr 2013	86.20	86.43	85.86	86.34	1,277,900	86.34
9 Apr 2013	85.97	86.40	85.38	86.00	667,600	86.00
8 Apr 2013	85.20	85.68	84.71	85.65	498,700	85.65
5 Apr 2013	84.58	85.18	84.06	85.13	665,700	85.13
4 Apr 2013	84.45	85.40	84.32	85.37	781,000	85.37
3 Apr 2013	85.14	85.20	84.04	84.28	1,104,800	84.28
2 Apr 2013	85.96	86.07	84.70	85.01	965,900	85.01
1 Apr 2013	86.69	86.83	85.24	85.51	1,277,100	85.51
28 Mar 2013	86.30	87.27	86.06	87.12	1,339,900	87.12
27 Mar 2013	86.54	86.55	85.65	86.28	983,400	86.28
26 Mar 2013	87.79	88.07	87.45	87.92	748,800	87.92
25 Mar 2013	87.99	88.14	87.15	87.47	977,900	87.47
22 Mar 2013	87.77	88.04	87.23	87.52	836,900	87.52
21 Mar 2013	87.88	87.95	86.58	87.10	1,396,900	87.10
20 Mar 2013	88.59	89.09	88.33	88.84	889,200	88.84
19 Mar 2013	88.95	89.28	87.66	88.21	839,600	88.21
18 Mar 2013	89.23	89.28	88.50	88.92	942,700	88.92
15 Mar 2013	89.56	90.34	89.34	90.17	1,904,300	90.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On APD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Air Products & Chemicals Inc. (APD)