APD: Historical Prices for AIR PRODUCTS CHEM

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	81.85	82.53	80.89	82.34	1,044,300	82.34
19-Nov-09	83.03	83.47	81.21	82.24	1,138,100	82.24
18-Nov-09	84.57	84.60	83.28	83.81	734,300	83.81
17-Nov-09	84.35	84.56	83.53	84.50	812,900	84.50
16-Nov-09	83.90	85.44	83.82	84.71	1,144,200	84.71
13-Nov-09	82.93	83.89	82.47	83.38	1,104,400	83.38
12-Nov-09	82.55	83.33	81.73	82.53	1,189,300	82.53
11-Nov-09	82.79	83.47	82.19	82.80	717,700	82.80
10-Nov-09	81.88	82.48	81.44	82.22	1,091,500	82.22
9-Nov-09	80.83	82.25	80.52	82.03	945,400	82.03
6-Nov-09	78.89	80.94	78.53	80.15	1,047,700	80.15
5-Nov-09	78.25	79.58	78.21	79.51	1,274,700	79.51
4-Nov-09	78.80	79.71	77.47	77.65	1,546,900	77.65
3-Nov-09	77.63	78.96	77.35	78.59	878,200	78.59
2-Nov-09	78.00	79.56	77.23	78.30	1,499,100	78.30
30-Oct-09	79.85	80.10	76.73	77.13	1,512,900	77.13
29-Oct-09	78.39	80.11	78.39	80.08	1,209,600	80.08
28-Oct-09	80.29	80.44	77.07	77.61	1,878,300	77.61
27-Oct-09	80.28	81.58	80.07	80.72	1,236,000	80.72
26-Oct-09	81.14	82.69	79.85	80.22	1,411,200	80.22
23-Oct-09	83.41	83.41	80.68	81.14	1,122,600	81.14
22-Oct-09	81.32	83.79	80.65	83.22	1,724,600	83.22
21-Oct-09	83.00	83.75	81.67	81.97	2,748,600	81.97
20-Oct-09	83.81	83.96	81.79	83.24	1,688,200	83.24
19-Oct-09	83.02	84.43	82.91	83.79	1,151,900	83.79
16-Oct-09	83.60	83.70	82.65	82.98	1,664,300	82.98
15-Oct-09	83.24	83.95	82.74	83.95	1,381,200	83.95
14-Oct-09	83.15	83.61	82.56	83.58	2,075,000	83.58
13-Oct-09	81.14	82.79	80.19	82.32	2,476,600	82.32
12-Oct-09	80.64	81.55	80.16	81.24	1,755,100	81.24
9-Oct-09	79.28	80.36	79.28	80.24	2,095,700	80.24
8-Oct-09	79.26	79.86	78.83	79.20	1,765,400	79.20
7-Oct-09	78.00	78.57	77.59	78.15	1,314,600	78.15
6-Oct-09	77.07	77.96	76.52	77.69	1,382,100	77.69
5-Oct-09	75.88	76.89	74.75	76.13	1,249,600	76.13
2-Oct-09	74.70	76.33	73.76	75.53	1,767,000	75.53
1-Oct-09	77.67	77.80	75.40	75.40	1,814,200	75.40
30-Sep-09	78.03	78.86	76.64	77.58	1,302,800	77.58
29-Sep-09	78.52	79.27	77.93	78.11	939,800	78.11
29-Sep-09	$ 0.45 Dividend
28-Sep-09	77.26	79.02	77.00	78.56	935,100	78.11
25-Sep-09	76.83	77.90	76.53	76.70	943,400	76.26
24-Sep-09	77.75	78.17	76.95	77.31	1,299,000	76.87
23-Sep-09	79.61	79.61	77.51	77.56	1,579,900	77.12
22-Sep-09	80.10	80.37	78.80	79.31	1,202,700	78.86
21-Sep-09	79.13	79.84	78.09	79.49	1,360,600	79.03
18-Sep-09	79.96	80.60	79.15	80.20	1,642,300	79.74
17-Sep-09	78.90	80.00	78.70	79.53	1,712,800	79.07
16-Sep-09	77.45	79.79	77.25	79.20	2,313,900	78.75
15-Sep-09	75.25	77.23	75.07	77.08	1,627,100	76.64
14-Sep-09	73.50	75.12	72.93	75.06	1,538,200	74.63
11-Sep-09	74.66	74.95	73.54	73.84	2,413,600	73.42
10-Sep-09	75.35	75.53	73.90	74.22	2,625,800	73.79
9-Sep-09	75.66	76.45	75.02	75.56	1,451,700	75.13
8-Sep-09	76.22	76.22	74.94	75.48	1,503,900	75.05
4-Sep-09	74.37	75.16	73.64	75.14	719,300	74.71
3-Sep-09	74.19	74.35	73.53	74.34	1,232,400	73.91
2-Sep-09	73.98	74.17	73.29	73.52	1,592,700	73.10
1-Sep-09	74.59	75.84	73.71	74.00	1,544,900	73.58
31-Aug-09	75.14	75.52	74.53	75.03	820,300	74.60
28-Aug-09	76.17	76.66	75.16	75.76	1,061,000	75.33
27-Aug-09	75.52	76.01	73.96	75.64	932,800	75.21
26-Aug-09	75.38	76.73	74.84	75.61	882,400	75.18
25-Aug-09	76.31	77.00	75.39	75.57	751,000	75.14
24-Aug-09	77.22	77.50	75.81	76.13	821,600	75.69
21-Aug-09	75.22	76.74	75.11	76.64	1,326,600	76.20
20-Aug-09	74.51	74.90	73.95	74.45	787,600	74.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions