APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019225.94226.89224.42224.53224.531,245,000
Jul 18, 2019224.62226.22223.81225.54225.541,205,300
Jul 17, 2019227.86228.11226.16226.43226.431,000,900
Jul 16, 2019227.67228.72226.95227.10227.10599,500
Jul 15, 2019227.43228.20226.77227.66227.66701,900
Jul 12, 2019226.52228.32225.36227.16227.16653,100
Jul 11, 2019225.50227.76224.37227.76227.76763,100
Jul 10, 2019227.84228.49225.68226.26226.26848,600
Jul 09, 2019228.34228.34225.23226.05226.051,124,600
Jul 08, 2019230.36230.49227.93228.31228.311,006,200
Jul 05, 2019229.60230.60227.63230.58230.58569,700
Jul 03, 2019229.82231.45228.88231.40231.40696,600
Jul 02, 2019228.59230.27227.50230.27230.27729,500
Jul 01, 2019227.51228.97225.11228.82228.82810,700
Jun 28, 2019223.48226.65222.61226.37226.371,522,000
Jun 28, 20191.16 Dividend
Jun 27, 2019224.37225.10222.93223.50222.34738,700
Jun 26, 2019224.95224.98221.39223.93222.77843,700
Jun 25, 2019224.20225.35223.58224.70223.53926,300
Jun 24, 2019222.77225.28222.15223.64222.48765,100
Jun 21, 2019222.43223.91221.27222.14220.991,542,200
Jun 20, 2019222.10222.85220.39222.05220.901,397,200
Jun 19, 2019218.78220.63214.68220.39219.251,342,500
Jun 18, 2019218.38219.77217.09218.92217.78941,700
Jun 17, 2019219.40219.49215.58216.87215.74838,000
Jun 14, 2019220.28220.40218.91219.25218.11721,000
Jun 13, 2019220.55221.40218.91220.18219.04921,800
Jun 12, 2019219.29220.53219.03219.95218.811,101,000
Jun 11, 2019222.99223.34218.13219.05217.911,552,900
Jun 10, 2019224.29224.61221.07221.33220.181,109,900
Jun 07, 2019221.94224.46221.77223.06221.901,659,000
Jun 06, 2019217.82221.91216.19221.49220.341,839,900
Jun 05, 2019214.90217.28212.64217.28216.151,544,000
Jun 04, 2019209.95213.68209.50213.65212.541,874,700
Jun 03, 2019204.18208.96203.51208.96207.881,815,700
May 31, 2019202.47204.85201.77203.59202.53926,800
May 30, 2019203.06204.34202.82204.24203.18752,000
May 29, 2019200.71203.48200.00202.98201.931,183,700
May 28, 2019205.22205.88202.09202.24201.192,362,700
May 24, 2019206.87206.87204.10204.49203.43776,000
May 23, 2019204.81205.37202.51204.21203.151,065,600
May 22, 2019206.30207.70205.28206.26205.19976,900
May 21, 2019206.75207.85205.43206.98205.911,294,900
May 20, 2019208.92210.14205.00205.41204.341,391,800
May 17, 2019208.57210.15207.86209.92208.831,130,600
May 16, 2019207.05209.76206.49209.43208.34974,200
May 15, 2019203.89206.53203.22205.02203.96920,800
May 14, 2019205.39207.36204.78205.77204.701,218,500
May 13, 2019203.80205.95201.70204.55203.491,422,400
May 10, 2019204.20208.63203.67208.29207.211,329,400
May 09, 2019203.00205.06200.65204.44203.381,271,200
May 08, 2019200.29206.40200.06205.31204.241,500,100
May 07, 2019204.07204.43199.46201.17200.131,556,700
May 06, 2019207.29207.53205.24205.99204.922,010,900
May 03, 2019207.50209.86207.09209.58208.491,268,000
May 02, 2019202.46207.72201.40207.65206.571,404,500
May 01, 2019206.72206.94202.15202.15201.10974,500
Apr 30, 2019204.35206.07203.69205.79204.721,425,600
Apr 29, 2019203.00204.17202.42203.57202.51928,900
Apr 26, 2019200.33203.41199.33202.57201.521,055,900
Apr 25, 2019199.41200.03196.97199.60198.561,118,900
Apr 24, 2019197.45201.97196.16199.42198.381,741,300
Apr 23, 2019196.59197.21195.67196.67195.65992,100
Apr 22, 2019197.43197.80196.34196.62195.60750,900
Apr 18, 2019198.07198.33197.10198.10197.071,322,900
Apr 17, 2019198.14198.66197.12197.75196.721,091,000
Apr 16, 2019194.53197.33193.91197.10196.081,156,800
Apr 15, 2019193.30194.12192.28193.93192.921,209,400
Apr 12, 2019194.44195.36193.74194.16193.151,349,200
Apr 11, 2019192.49193.95191.48193.55192.55765,800
Apr 10, 2019192.88193.19192.15193.04192.04594,300
Apr 09, 2019191.93192.92191.09192.28191.28600,100
Apr 08, 2019193.55194.30192.19193.03192.03844,100
Apr 05, 2019192.25193.60191.62193.19192.19769,200
Apr 04, 2019192.19192.87190.42191.77190.77852,200
Apr 03, 2019191.86192.94190.33191.72190.721,080,800
Apr 02, 2019191.30191.70189.15190.48189.491,198,700
Apr 01, 2019192.15192.92190.39191.49190.501,134,700
Mar 29, 2019189.08191.16188.94190.96189.971,551,100
Mar 29, 20191.16 Dividend
Mar 28, 2019188.72190.21187.81190.17188.031,066,400
Mar 27, 2019187.40188.17186.23187.65185.541,168,400
Mar 26, 2019187.03187.22185.99187.16185.05948,600
Mar 25, 2019186.35187.00185.73185.92183.831,178,500
Mar 22, 2019186.03187.58185.98186.30184.201,573,500
Mar 21, 2019184.21187.48184.21187.19185.08691,800
Mar 20, 2019184.97185.48183.68184.65182.57944,900
Mar 19, 2019186.44186.75184.02184.90182.82850,800
Mar 18, 2019185.02185.71183.81185.37183.28871,400
Mar 15, 2019185.19186.79184.23184.85182.771,558,200
Mar 14, 2019184.50185.65183.66185.21183.121,012,300
Mar 13, 2019184.58186.26184.58185.10183.02843,500
Mar 12, 2019184.42185.45183.93184.05181.98820,100
Mar 11, 2019182.21184.07181.25183.95181.88884,200
Mar 08, 2019179.19181.54178.45181.36179.32923,900
Mar 07, 2019180.45180.69178.31179.65177.631,059,800
Mar 06, 2019180.68181.00179.30180.30178.27802,400
Mar 05, 2019179.87181.00179.18179.21177.19796,800
Mar 04, 2019181.13181.13178.00180.70178.671,018,800
Mar 01, 2019182.46183.51179.18180.10178.071,362,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...