APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019198.07198.33197.10198.10198.101,322,900
Apr 17, 2019198.14198.66197.12197.75197.751,091,000
Apr 16, 2019194.53197.33193.91197.10197.101,156,800
Apr 15, 2019193.30194.12192.28193.93193.931,209,400
Apr 12, 2019194.44195.36193.74194.16194.161,349,200
Apr 11, 2019192.49193.95191.48193.55193.55765,800
Apr 10, 2019192.88193.19192.15193.04193.04594,300
Apr 09, 2019191.93192.92191.09192.28192.28600,100
Apr 08, 2019193.55194.30192.19193.03193.03844,100
Apr 05, 2019192.25193.60191.62193.19193.19769,200
Apr 04, 2019192.19192.87190.42191.77191.77852,200
Apr 03, 2019191.86192.94190.33191.72191.721,080,800
Apr 02, 2019191.30191.70189.15190.48190.481,198,700
Apr 01, 2019192.15192.92190.39191.49191.491,134,700
Mar 29, 2019189.08191.16188.94190.96190.961,551,100
Mar 29, 20191.16 Dividend
Mar 28, 2019188.72190.21187.81190.17189.011,066,400
Mar 27, 2019187.40188.17186.23187.65186.511,168,400
Mar 26, 2019187.03187.22185.99187.16186.02948,600
Mar 25, 2019186.35187.00185.73185.92184.791,178,500
Mar 22, 2019186.03187.58185.98186.30185.161,573,500
Mar 21, 2019184.21187.48184.21187.19186.05691,800
Mar 20, 2019184.97185.48183.68184.65183.52944,900
Mar 19, 2019186.44186.75184.02184.90183.77850,800
Mar 18, 2019185.02185.71183.81185.37184.24871,400
Mar 15, 2019185.19186.79184.23184.85183.721,558,200
Mar 14, 2019184.50185.65183.66185.21184.081,012,300
Mar 13, 2019184.58186.26184.58185.10183.97843,500
Mar 12, 2019184.42185.45183.93184.05182.93820,100
Mar 11, 2019182.21184.07181.25183.95182.83884,200
Mar 08, 2019179.19181.54178.45181.36180.25923,900
Mar 07, 2019180.45180.69178.31179.65178.551,059,800
Mar 06, 2019180.68181.00179.30180.30179.20802,400
Mar 05, 2019179.87181.00179.18179.21178.12796,800
Mar 04, 2019181.13181.13178.00180.70179.601,018,800
Mar 01, 2019182.46183.51179.18180.10179.001,362,800
Feb 28, 2019181.30181.85180.18181.18180.071,324,200
Feb 27, 2019181.18182.07180.43181.60180.49673,800
Feb 26, 2019181.12182.15180.64181.45180.34821,200
Feb 25, 2019180.49182.25179.91181.17180.061,145,600
Feb 22, 2019179.82180.72179.24180.12179.021,401,400
Feb 21, 2019177.53178.82177.53178.67177.581,243,700
Feb 20, 2019175.30178.58174.62177.64176.561,789,100
Feb 19, 2019173.28175.94173.00175.11174.041,074,600
Feb 15, 2019173.46174.34172.99174.08173.021,326,300
Feb 14, 2019170.92172.12169.89171.62170.57882,500
Feb 13, 2019172.00173.40171.44171.97170.921,095,200
Feb 12, 2019169.26171.47168.62171.32170.271,462,300
Feb 11, 2019166.24167.69165.85167.54166.521,206,500
Feb 08, 2019165.16165.90163.53165.90164.89855,400
Feb 07, 2019169.60169.84164.99166.22165.211,157,400
Feb 06, 2019168.01169.93167.00169.91168.871,533,500
Feb 05, 2019167.53168.16166.68167.92166.901,140,500
Feb 04, 2019165.75166.89164.97166.88165.86754,600
Feb 01, 2019165.00166.86163.81165.89164.881,102,100
Jan 31, 2019161.77165.52161.06164.39163.391,305,600
Jan 30, 2019163.73165.00161.97163.98162.981,037,800
Jan 29, 2019160.42163.42160.42163.24162.241,354,500
Jan 28, 2019160.67161.09158.73159.89158.911,364,400
Jan 25, 2019160.00161.90158.00160.91159.932,060,000
Jan 24, 2019155.47156.81154.78156.50155.551,007,800
Jan 23, 2019157.73158.40155.04156.15155.201,358,800
Jan 22, 2019157.87158.49156.81157.71156.75982,900
Jan 18, 2019157.01159.35156.26158.62157.651,447,300
Jan 17, 2019154.19156.00154.10155.98155.031,898,900
Jan 16, 2019155.07155.78154.00154.62153.681,151,600
Jan 15, 2019154.37155.40153.63155.08154.13845,700
Jan 14, 2019155.76156.31154.15155.12154.171,047,900
Jan 11, 2019156.81157.51155.56156.79155.831,047,300
Jan 10, 2019156.55157.35155.34157.20156.241,502,000
Jan 09, 2019157.40158.25154.97156.79155.832,292,400
Jan 08, 2019158.35160.64156.56158.09157.132,100,300
Jan 07, 2019161.56163.42159.81159.93158.951,349,500
Jan 04, 2019158.07161.91157.39161.61160.621,082,200
Jan 03, 2019159.14159.19154.29155.31154.361,114,800
Jan 02, 2019157.39160.77155.91159.59158.62956,900
Dec 31, 2018159.95160.96158.76160.05159.071,065,400
Dec 31, 20181.1 Dividend
Dec 28, 2018160.88162.77159.31160.70158.631,324,400
Dec 27, 2018155.00159.77154.04159.75157.691,386,800
Dec 26, 2018150.57156.98149.64156.92154.901,218,800
Dec 24, 2018154.69154.93149.68149.88147.95880,200
Dec 21, 2018154.54159.45153.83155.19153.193,393,600
Dec 20, 2018153.97158.24153.12154.54152.552,107,900
Dec 19, 2018154.79158.82153.43154.10152.111,596,500
Dec 18, 2018155.06157.15153.99154.76152.761,403,900
Dec 17, 2018155.67158.25152.71153.81151.831,756,000
Dec 14, 2018155.98157.00154.04155.41153.40996,600
Dec 13, 2018158.03159.47156.93157.28155.251,153,200
Dec 12, 2018158.22159.39156.58157.71155.681,159,200
Dec 11, 2018159.44160.65155.15155.93153.92975,500
Dec 10, 2018157.78157.93154.46157.08155.051,038,000
Dec 07, 2018161.48164.18156.74157.16155.131,169,400
Dec 06, 2018161.37162.16156.85161.37159.291,826,700
Dec 04, 2018165.59166.72162.34163.92161.801,824,200
Dec 03, 2018163.76167.00162.76166.62164.471,856,300
Nov 30, 2018158.71160.97158.58160.87158.791,153,100
Nov 29, 2018158.39160.33158.39159.21157.16860,600
Nov 28, 2018157.06158.68154.11158.66156.611,124,900
Nov 27, 2018157.75158.75155.43156.27154.251,144,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...