APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2017161.55162.49161.26161.57161.57695,900
Nov 17, 2017160.83162.37160.35161.58161.58923,300
Nov 16, 2017161.10161.98160.87161.18161.181,206,100
Nov 15, 2017161.26161.63160.24160.86160.86770,300
Nov 14, 2017161.77162.27161.01162.15162.151,232,100
Nov 13, 2017162.53163.56161.36162.76162.761,935,100
Nov 10, 2017160.20160.94159.81160.30160.30585,300
Nov 09, 2017160.02162.31159.67160.55160.551,257,100
Nov 08, 2017159.78161.10159.71160.94160.94672,600
Nov 07, 2017159.38159.98158.97159.77159.77638,600
Nov 06, 2017159.48159.96158.57158.80158.80434,700
Nov 03, 2017159.68159.68158.38159.25159.25460,700
Nov 02, 2017160.19160.78158.17159.41159.41881,700
Nov 01, 2017159.69160.64158.53159.92159.92899,400
Oct 31, 2017160.78160.78159.19159.43159.43866,100
Oct 30, 2017160.96161.12159.44159.95159.95852,100
Oct 27, 2017161.30162.86160.72160.88160.881,047,600
Oct 26, 2017159.85161.96158.62161.39161.392,326,500
Oct 25, 2017153.88154.82153.18154.59154.591,694,800
Oct 24, 2017153.47154.27153.47153.85153.85802,000
Oct 23, 2017154.15154.41153.25153.60153.60883,600
Oct 20, 2017153.65154.74153.60154.22154.22812,200
Oct 19, 2017152.82153.23152.02152.86152.86929,200
Oct 18, 2017153.59153.82152.05153.20153.201,114,600
Oct 17, 2017153.68153.95152.80153.47153.47585,700
Oct 16, 2017153.89154.26152.25153.22153.22926,600
Oct 13, 2017153.50154.41153.41153.46153.461,388,000
Oct 12, 2017152.57153.40152.49153.34153.34588,000
Oct 11, 2017153.17153.17151.93152.93152.93696,400
Oct 10, 2017152.81153.28152.17153.19153.191,068,100
Oct 09, 2017153.36153.36152.56152.74152.74690,800
Oct 06, 2017152.36153.33152.02153.30153.301,315,000
Oct 06, 20170.95 Dividend
Oct 05, 2017153.23153.34152.43153.31152.36807,000
Oct 04, 2017153.05153.57152.73152.90151.95774,800
Oct 03, 2017152.54153.49151.72153.19152.24791,200
Oct 02, 2017151.04152.76150.55152.20151.261,081,000
Sep 29, 2017151.50151.60150.46151.22150.28971,200
Sep 28, 2017151.45152.26151.18151.34150.401,089,200
Sep 27, 2017151.30151.58150.10151.32150.38942,100
Sep 26, 2017151.77151.98150.90150.98150.04698,100
Sep 25, 2017150.30151.58149.94151.53150.591,273,500
Sep 22, 2017151.00151.22150.16150.26149.332,424,600
Sep 21, 2017150.74151.47150.25151.05150.111,587,000
Sep 20, 2017150.83151.14150.06150.98150.042,491,400
Sep 19, 2017150.91151.30150.08150.50149.572,621,900
Sep 18, 2017150.15150.95149.68150.95150.012,531,000
Sep 15, 2017150.02150.36149.48150.13149.201,750,600
Sep 14, 2017149.61150.45148.77150.07149.141,558,800
Sep 13, 2017149.01149.56148.52149.20148.281,540,700
Sep 12, 2017149.85151.42149.08149.28148.352,061,200
Sep 11, 2017146.01149.38145.37149.18148.263,024,700
Sep 08, 2017144.33145.37144.03144.97144.071,715,400
Sep 07, 2017144.50144.58143.79144.37143.482,214,300
Sep 06, 2017144.37144.90143.86144.50143.602,832,400
Sep 05, 2017145.15145.81143.87144.47143.571,748,700
Sep 01, 2017145.66146.11145.04145.65144.75992,800
Aug 31, 2017146.00146.00145.24145.37144.471,192,700
Aug 30, 2017145.35145.84145.12145.51144.61879,200
Aug 29, 2017144.79145.48144.64145.37144.47458,600
Aug 28, 2017146.68146.70145.35145.78144.88540,600
Aug 25, 2017145.05146.47145.05146.01145.11953,200
Aug 24, 2017145.47145.81144.91145.23144.33953,800
Aug 23, 2017145.36145.76144.95145.16144.262,214,400
Aug 22, 2017145.84146.80145.40145.95145.051,232,400
Aug 21, 2017145.74145.75144.92145.15144.251,584,700
Aug 18, 2017145.43146.35144.80145.76144.861,402,400
Aug 17, 2017147.88148.10145.53145.54144.641,207,600
Aug 16, 2017147.00148.16146.91148.08147.161,232,300
Aug 15, 2017146.50146.91145.80146.81145.901,319,200
Aug 14, 2017145.48147.43145.37146.64145.731,336,600
Aug 11, 2017143.81145.79143.81144.60143.701,068,600
Aug 10, 2017145.52146.00144.89145.02144.121,054,200
Aug 09, 2017145.84146.36145.57146.25145.341,162,800
Aug 08, 2017147.21147.29145.63145.85144.95866,100
Aug 07, 2017147.94147.94146.93147.30146.39866,600
Aug 04, 2017147.41148.04147.02147.22146.31804,500
Aug 03, 2017148.47148.60146.70146.92146.011,860,000
Aug 02, 2017148.34148.90146.98148.11147.193,983,700
Aug 01, 2017148.00149.64146.15148.92148.004,473,400
Jul 31, 2017144.18144.23141.88142.15141.271,826,700
Jul 28, 2017143.98144.19142.62143.49142.60928,900
Jul 27, 2017144.08144.30142.71143.65142.761,243,200
Jul 26, 2017144.96145.16143.82143.90143.011,108,100
Jul 25, 2017145.99146.55144.73145.04144.141,284,700
Jul 24, 2017145.33145.33144.32144.94144.041,308,200
Jul 21, 2017145.89145.89144.65145.64144.741,226,600
Jul 20, 2017146.02146.34145.13146.01145.111,299,900
Jul 19, 2017145.18146.21144.82146.21145.301,478,500
Jul 18, 2017144.59145.50144.59145.24144.34757,300
Jul 17, 2017145.43146.08145.24145.55144.651,195,100
Jul 14, 2017144.66145.78144.35145.57144.671,013,600
Jul 13, 2017143.90144.68143.29144.37143.481,004,800
Jul 12, 2017143.25144.24143.18143.73142.84948,700
Jul 11, 2017143.62143.72142.19142.77141.89645,400
Jul 10, 2017143.54144.52143.08143.50142.61591,100
Jul 07, 2017142.43144.13142.07144.01143.12708,700
Jul 06, 2017142.31143.44141.99142.13141.25533,600
Jul 05, 2017144.15144.49142.45142.61141.73718,700
Jul 03, 2017143.73144.74143.50144.29143.40411,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...