APD Historical Prices | Air Products and Chemicals, Inc Stock

Dow

0.08% Nasdaq

0.11%

Air Products & Chemicals Inc. (APD)

-NYSE

94.17 May 23, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	93.47	94.38	93.11	94.17	1,379,000	94.17
May 22, 2013	94.75	96.15	94.53	95.12	1,973,700	95.12
May 21, 2013	95.00	95.49	94.54	94.86	673,100	94.86
May 20, 2013	94.08	95.41	94.06	94.81	1,124,100	94.81
May 17, 2013	93.00	94.49	92.87	94.33	1,060,200	94.33
May 16, 2013	92.10	92.96	92.03	92.77	972,000	92.77
May 15, 2013	91.42	92.45	90.92	92.38	1,248,300	92.38
May 14, 2013	90.97	91.64	90.57	91.59	890,400	91.59
May 13, 2013	90.97	91.21	90.50	90.84	640,700	90.84
May 10, 2013	91.18	91.42	90.52	91.21	956,400	91.21
May 9, 2013	90.91	91.38	90.68	91.01	1,142,600	91.01
May 8, 2013	89.88	91.17	89.70	91.15	989,400	91.15
May 7, 2013	89.59	90.19	89.29	90.03	938,800	90.03
May 6, 2013	90.00	90.00	88.53	89.38	1,211,800	89.38
May 3, 2013	89.99	90.22	89.51	89.80	1,911,100	89.80
May 2, 2013	88.95	90.90	87.54	89.04	5,213,700	89.04
May 1, 2013	86.69	86.77	85.63	85.69	654,700	85.69
Apr 30, 2013	86.52	86.96	86.03	86.96	768,000	86.96
Apr 29, 2013	85.93	86.67	85.59	86.54	695,800	86.54
Apr 26, 2013	86.00	86.08	85.45	85.59	581,500	85.59
Apr 25, 2013	85.62	86.69	85.33	86.01	835,900	86.01
Apr 24, 2013	85.41	86.18	85.31	85.80	1,706,300	85.80
Apr 23, 2013	85.72	86.40	84.53	85.18	2,129,300	85.18
Apr 22, 2013	85.71	86.51	85.64	86.29	837,400	86.29
Apr 19, 2013	85.08	85.92	85.08	85.71	1,613,500	85.71
Apr 18, 2013	86.08	86.38	84.66	84.85	1,060,600	84.85
Apr 17, 2013	86.06	86.46	85.48	85.78	1,220,200	85.78
Apr 16, 2013	85.16	86.58	85.16	86.50	930,900	86.50
Apr 15, 2013	86.45	86.63	84.85	84.86	2,013,800	84.86
Apr 12, 2013	87.02	87.20	86.43	86.93	1,084,500	86.93
Apr 11, 2013	86.43	87.32	86.23	87.24	1,231,600	87.24
Apr 10, 2013	86.20	86.43	85.86	86.34	1,277,900	86.34
Apr 9, 2013	85.97	86.40	85.38	86.00	667,600	86.00
Apr 8, 2013	85.20	85.68	84.71	85.65	498,700	85.65
Apr 5, 2013	84.58	85.18	84.06	85.13	665,700	85.13
Apr 4, 2013	84.45	85.40	84.32	85.37	781,000	85.37
Apr 3, 2013	85.14	85.20	84.04	84.28	1,104,800	84.28
Apr 2, 2013	85.96	86.07	84.70	85.01	965,900	85.01
Apr 1, 2013	86.69	86.83	85.24	85.51	1,277,100	85.51
Mar 28, 2013	86.30	87.27	86.06	87.12	1,339,900	87.12
Mar 27, 2013	86.54	86.55	85.65	86.28	983,400	86.28
Mar 27, 2013	0.71 Dividend
Mar 26, 2013	87.79	88.07	87.45	87.92	748,800	87.21
Mar 25, 2013	87.99	88.14	87.15	87.47	977,900	86.76
Mar 22, 2013	87.77	88.04	87.23	87.52	836,900	86.81
Mar 21, 2013	87.88	87.95	86.58	87.10	1,396,900	86.40
Mar 20, 2013	88.59	89.09	88.33	88.84	889,200	88.12
Mar 19, 2013	88.95	89.28	87.66	88.21	839,600	87.50
Mar 18, 2013	89.23	89.28	88.50	88.92	942,700	88.20
Mar 15, 2013	89.56	90.34	89.34	90.17	1,904,300	89.44
Mar 14, 2013	89.20	89.90	89.00	89.90	658,500	89.17
Mar 13, 2013	88.91	89.12	88.08	89.00	681,700	88.28
Mar 12, 2013	88.83	89.31	88.44	88.91	702,500	88.19
Mar 11, 2013	88.84	89.03	88.16	88.83	888,600	88.11
Mar 8, 2013	88.27	89.23	88.11	89.10	1,205,500	88.38
Mar 7, 2013	86.87	87.94	86.68	87.85	904,200	87.14
Mar 6, 2013	87.20	87.28	86.62	86.71	649,600	86.01
Mar 5, 2013	86.75	87.72	86.63	86.90	867,000	86.20
Mar 4, 2013	86.12	86.53	85.57	86.34	577,800	85.64
Mar 1, 2013	85.85	86.65	85.32	86.34	739,900	85.64
Feb 28, 2013	85.48	86.83	85.44	86.34	1,195,100	85.64
Feb 27, 2013	84.43	85.94	84.27	85.56	1,039,500	84.87
Feb 26, 2013	84.59	84.93	84.15	84.34	1,235,500	83.66
Feb 25, 2013	86.49	86.51	84.22	84.23	997,600	83.55
Feb 22, 2013	86.02	86.10	85.32	86.09	1,368,500	85.39
Feb 21, 2013	87.21	87.75	85.00	85.67	2,002,900	84.98
Feb 20, 2013	88.64	88.80	87.55	87.61	1,276,000	86.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! 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! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

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

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On APD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Air Products & Chemicals Inc. (APD)