APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 225.45 225.83 219.42 220.64 220.64 810,791
Aug 22, 2019 228.59 229.54 224.96 225.28 225.28 733,100
Aug 21, 2019 227.67 228.94 226.98 228.64 228.64 584,400
Aug 20, 2019 226.65 227.36 225.05 225.73 225.73 592,000
Aug 19, 2019 229.34 230.34 227.39 228.57 228.57 747,900
Aug 16, 2019 227.18 229.40 225.96 228.76 228.76 713,800
Aug 15, 2019 223.58 227.26 222.68 226.34 226.34 1,132,200
Aug 14, 2019 226.70 229.92 222.50 222.59 222.59 971,600
Aug 13, 2019 227.75 232.18 226.00 229.67 229.67 772,500
Aug 12, 2019 229.31 231.49 226.89 227.13 227.13 766,800
Aug 09, 2019 228.35 231.21 227.64 229.87 229.87 1,063,300
Aug 08, 2019 225.29 229.07 224.64 227.98 227.98 951,900
Aug 07, 2019 220.14 223.99 218.51 223.47 223.47 1,030,600
Aug 06, 2019 221.00 221.95 218.01 221.42 221.42 851,000
Aug 05, 2019 221.09 222.49 217.61 220.06 220.06 1,369,700
Aug 02, 2019 225.03 225.06 220.73 222.84 222.84 1,011,000
Aug 01, 2019 226.26 230.85 225.50 226.37 226.37 1,486,600
Jul 31, 2019 230.91 231.60 225.41 228.27 228.27 2,174,000
Jul 30, 2019 230.33 232.47 229.25 231.81 231.81 968,200
Jul 29, 2019 230.66 231.93 229.00 231.19 231.19 921,600
Jul 26, 2019 227.72 230.59 226.11 230.55 230.55 2,272,400
Jul 25, 2019 224.00 227.84 219.58 227.65 227.65 1,292,400
Jul 24, 2019 227.57 228.54 224.58 224.86 224.86 1,106,400
Jul 23, 2019 226.70 229.27 225.54 228.86 228.86 939,000
Jul 22, 2019 225.54 226.42 224.86 226.01 226.01 855,500
Jul 19, 2019 225.94 226.89 224.42 224.53 224.53 1,245,000
Jul 18, 2019 224.62 226.22 223.81 225.54 225.54 1,205,300
Jul 17, 2019 227.86 228.11 226.16 226.43 226.43 1,000,900
Jul 16, 2019 227.67 228.72 226.95 227.10 227.10 599,500
Jul 15, 2019 227.43 228.20 226.77 227.66 227.66 701,900
Jul 12, 2019 226.52 228.32 225.36 227.16 227.16 653,100
Jul 11, 2019 225.50 227.76 224.37 227.76 227.76 763,100
Jul 10, 2019 227.84 228.49 225.68 226.26 226.26 848,600
Jul 09, 2019 228.34 228.34 225.23 226.05 226.05 1,124,600
Jul 08, 2019 230.36 230.49 227.93 228.31 228.31 1,006,200
Jul 05, 2019 229.60 230.60 227.63 230.58 230.58 569,700
Jul 03, 2019 229.82 231.45 228.88 231.40 231.40 696,600
Jul 02, 2019 228.59 230.27 227.50 230.27 230.27 729,500
Jul 01, 2019 227.51 228.97 225.11 228.82 228.82 810,700
Jun 28, 2019 223.48 226.65 222.61 226.37 226.37 1,522,000
Jun 28, 2019 1.16 Dividend
Jun 27, 2019 224.37 225.10 222.93 223.50 222.34 738,700
Jun 26, 2019 224.95 224.98 221.39 223.93 222.77 843,700
Jun 25, 2019 224.20 225.35 223.58 224.70 223.53 926,300
Jun 24, 2019 222.77 225.28 222.15 223.64 222.48 765,100
Jun 21, 2019 222.43 223.91 221.27 222.14 220.99 1,542,200
Jun 20, 2019 222.10 222.85 220.39 222.05 220.90 1,397,200
Jun 19, 2019 218.78 220.63 214.68 220.39 219.25 1,342,500
Jun 18, 2019 218.38 219.77 217.09 218.92 217.78 941,700
Jun 17, 2019 219.40 219.49 215.58 216.87 215.74 838,000
Jun 14, 2019 220.28 220.40 218.91 219.25 218.11 721,000
Jun 13, 2019 220.55 221.40 218.91 220.18 219.04 921,800
Jun 12, 2019 219.29 220.53 219.03 219.95 218.81 1,101,000
Jun 11, 2019 222.99 223.34 218.13 219.05 217.91 1,552,900
Jun 10, 2019 224.29 224.61 221.07 221.33 220.18 1,109,900
Jun 07, 2019 221.94 224.46 221.77 223.06 221.90 1,659,000
Jun 06, 2019 217.82 221.91 216.19 221.49 220.34 1,839,900
Jun 05, 2019 214.90 217.28 212.64 217.28 216.15 1,544,000
Jun 04, 2019 209.95 213.68 209.50 213.65 212.54 1,874,700
Jun 03, 2019 204.18 208.96 203.51 208.96 207.88 1,815,700
May 31, 2019 202.47 204.85 201.77 203.59 202.53 926,800
May 30, 2019 203.06 204.34 202.82 204.24 203.18 752,000
May 29, 2019 200.71 203.48 200.00 202.98 201.93 1,183,700
May 28, 2019 205.22 205.88 202.09 202.24 201.19 2,362,700
May 24, 2019 206.87 206.87 204.10 204.49 203.43 776,000
May 23, 2019 204.81 205.37 202.51 204.21 203.15 1,065,600
May 22, 2019 206.30 207.70 205.28 206.26 205.19 976,900
May 21, 2019 206.75 207.85 205.43 206.98 205.91 1,294,900
May 20, 2019 208.92 210.14 205.00 205.41 204.34 1,391,800
May 17, 2019 208.57 210.15 207.86 209.92 208.83 1,130,600
May 16, 2019 207.05 209.76 206.49 209.43 208.34 974,200
May 15, 2019 203.89 206.53 203.22 205.02 203.96 920,800
May 14, 2019 205.39 207.36 204.78 205.77 204.70 1,218,500
May 13, 2019 203.80 205.95 201.70 204.55 203.49 1,422,400
May 10, 2019 204.20 208.63 203.67 208.29 207.21 1,329,400
May 09, 2019 203.00 205.06 200.65 204.44 203.38 1,271,200
May 08, 2019 200.29 206.40 200.06 205.31 204.24 1,500,100
May 07, 2019 204.07 204.43 199.46 201.17 200.13 1,556,700
May 06, 2019 207.29 207.53 205.24 205.99 204.92 2,010,900
May 03, 2019 207.50 209.86 207.09 209.58 208.49 1,268,000
May 02, 2019 202.46 207.72 201.40 207.65 206.57 1,404,500
May 01, 2019 206.72 206.94 202.15 202.15 201.10 974,500
Apr 30, 2019 204.35 206.07 203.69 205.79 204.72 1,425,600
Apr 29, 2019 203.00 204.17 202.42 203.57 202.51 928,900
Apr 26, 2019 200.33 203.41 199.33 202.57 201.52 1,055,900
Apr 25, 2019 199.41 200.03 196.97 199.60 198.56 1,118,900
Apr 24, 2019 197.45 201.97 196.16 199.42 198.38 1,741,300
Apr 23, 2019 196.59 197.21 195.67 196.67 195.65 992,100
Apr 22, 2019 197.43 197.80 196.34 196.62 195.60 750,900
Apr 18, 2019 198.07 198.33 197.10 198.10 197.07 1,322,900
Apr 17, 2019 198.14 198.66 197.12 197.75 196.72 1,091,000
Apr 16, 2019 194.53 197.33 193.91 197.10 196.08 1,156,800
Apr 15, 2019 193.30 194.12 192.28 193.93 192.92 1,209,400
Apr 12, 2019 194.44 195.36 193.74 194.16 193.15 1,349,200
Apr 11, 2019 192.49 193.95 191.48 193.55 192.55 765,800
Apr 10, 2019 192.88 193.19 192.15 193.04 192.04 594,300
Apr 09, 2019 191.93 192.92 191.09 192.28 191.28 600,100
Apr 08, 2019 193.55 194.30 192.19 193.03 192.03 844,100
Apr 05, 2019 192.25 193.60 191.62 193.19 192.19 769,200
Apr 04, 2019 192.19 192.87 190.42 191.77 190.77 852,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...