APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 214.26 215.73 214.18 214.37 214.37 450,662
Oct 16, 2019 215.04 215.65 213.50 214.21 214.21 523,900
Oct 15, 2019 215.71 216.76 214.72 215.22 215.22 679,400
Oct 14, 2019 216.59 217.92 213.74 213.86 213.86 650,600
Oct 11, 2019 217.53 219.86 216.71 217.29 217.29 737,600
Oct 10, 2019 212.44 215.77 211.77 214.67 214.67 741,500
Oct 09, 2019 210.12 212.66 208.82 211.74 211.74 810,100
Oct 08, 2019 213.35 213.35 207.66 207.76 207.76 1,025,300
Oct 07, 2019 213.33 215.90 212.50 213.96 213.96 727,800
Oct 04, 2019 212.13 214.90 211.58 213.88 213.88 770,700
Oct 03, 2019 210.33 212.28 208.59 210.83 210.83 833,000
Oct 02, 2019 213.66 214.00 206.96 210.47 210.47 1,362,500
Oct 01, 2019 222.53 223.00 215.96 216.48 216.48 741,700
Sep 30, 2019 219.21 222.10 218.36 221.86 221.86 659,500
Sep 30, 2019 1.16 Dividend
Sep 27, 2019 224.23 224.84 219.88 221.06 219.90 509,500
Sep 26, 2019 221.34 224.31 219.85 223.29 222.12 561,300
Sep 25, 2019 219.79 221.05 218.71 220.63 219.47 573,500
Sep 24, 2019 220.65 222.85 219.79 220.41 219.25 929,600
Sep 23, 2019 220.24 222.12 219.73 220.46 219.30 632,500
Sep 20, 2019 223.33 223.74 220.07 221.55 220.39 1,149,400
Sep 19, 2019 222.69 224.19 221.86 222.28 221.11 858,200
Sep 18, 2019 222.18 222.26 219.55 221.62 220.46 546,100
Sep 17, 2019 216.87 222.51 215.46 221.57 220.41 1,008,900
Sep 16, 2019 221.96 222.20 215.15 215.24 214.11 1,033,800
Sep 13, 2019 220.66 222.58 219.97 222.24 221.07 1,042,500
Sep 12, 2019 218.23 222.26 217.83 220.67 219.51 1,203,500
Sep 11, 2019 213.02 216.44 210.37 216.34 215.20 1,494,100
Sep 10, 2019 216.27 216.56 211.99 213.78 212.66 2,356,400
Sep 09, 2019 225.95 225.95 214.82 216.36 215.22 1,580,100
Sep 06, 2019 225.21 226.26 224.01 225.59 224.41 822,900
Sep 05, 2019 228.96 229.50 223.90 224.57 223.39 1,233,100
Sep 04, 2019 227.38 228.38 226.44 227.42 226.23 647,200
Sep 03, 2019 223.97 226.26 223.69 225.56 224.38 728,600
Aug 30, 2019 226.65 226.65 223.78 225.92 224.73 875,100
Aug 29, 2019 228.50 228.93 224.03 224.44 223.26 948,100
Aug 28, 2019 225.23 226.60 224.00 225.79 224.61 489,000
Aug 27, 2019 224.46 225.90 223.50 225.54 224.36 644,500
Aug 26, 2019 222.55 223.43 221.83 222.79 221.62 641,500
Aug 23, 2019 225.45 225.83 219.42 220.64 219.48 942,300
Aug 22, 2019 228.59 229.54 224.96 225.28 224.10 733,100
Aug 21, 2019 227.67 228.94 226.98 228.64 227.44 584,400
Aug 20, 2019 226.65 227.36 225.05 225.73 224.55 592,000
Aug 19, 2019 229.34 230.34 227.39 228.57 227.37 747,900
Aug 16, 2019 227.18 229.40 225.96 228.76 227.56 713,800
Aug 15, 2019 223.58 227.26 222.68 226.34 225.15 1,132,200
Aug 14, 2019 226.70 229.92 222.50 222.59 221.42 971,600
Aug 13, 2019 227.75 232.18 226.00 229.67 228.46 772,500
Aug 12, 2019 229.31 231.49 226.88 227.13 225.94 906,800
Aug 09, 2019 228.35 231.21 227.64 229.87 228.66 1,063,300
Aug 08, 2019 225.29 229.07 224.64 227.98 226.78 951,900
Aug 07, 2019 220.14 223.99 218.51 223.47 222.30 1,030,600
Aug 06, 2019 221.00 221.95 218.01 221.42 220.26 851,000
Aug 05, 2019 221.09 222.49 217.61 220.06 218.91 1,369,700
Aug 02, 2019 225.03 225.06 220.73 222.84 221.67 1,011,000
Aug 01, 2019 226.26 230.85 225.50 226.37 225.18 1,486,600
Jul 31, 2019 230.91 231.60 225.41 228.27 227.07 2,174,000
Jul 30, 2019 230.33 232.47 229.25 231.81 230.59 968,200
Jul 29, 2019 230.66 231.93 229.00 231.19 229.98 921,600
Jul 26, 2019 227.72 230.59 226.11 230.55 229.34 2,272,400
Jul 25, 2019 224.00 227.84 219.58 227.65 226.46 1,292,400
Jul 24, 2019 227.57 228.54 224.58 224.86 223.68 1,106,400
Jul 23, 2019 226.70 229.27 225.54 228.86 227.66 939,000
Jul 22, 2019 225.54 226.42 224.86 226.01 224.82 855,500
Jul 19, 2019 225.94 226.89 224.42 224.53 223.35 1,245,000
Jul 18, 2019 224.62 226.22 223.81 225.54 224.36 1,160,300
Jul 17, 2019 227.86 228.11 226.16 226.43 225.24 1,000,900
Jul 16, 2019 227.67 228.72 226.95 227.10 225.91 599,500
Jul 15, 2019 227.43 228.20 226.77 227.66 226.47 701,900
Jul 12, 2019 226.52 228.32 225.36 227.16 225.97 653,100
Jul 11, 2019 225.50 227.76 224.37 227.76 226.56 763,100
Jul 10, 2019 227.84 228.49 225.68 226.26 225.07 848,600
Jul 09, 2019 228.34 228.34 225.23 226.05 224.86 1,124,600
Jul 08, 2019 230.36 230.49 227.93 228.31 227.11 1,006,200
Jul 05, 2019 229.60 230.60 227.63 230.58 229.37 569,700
Jul 03, 2019 229.82 231.45 228.88 231.40 230.19 696,600
Jul 02, 2019 228.59 230.27 227.50 230.27 229.06 729,500
Jul 01, 2019 227.51 228.97 225.11 228.82 227.62 810,700
Jun 28, 2019 223.48 226.65 222.61 226.37 225.18 1,522,000
Jun 28, 2019 1.16 Dividend
Jun 27, 2019 224.37 225.10 222.93 223.50 221.17 738,700
Jun 26, 2019 224.95 224.98 221.39 223.93 221.60 843,700
Jun 25, 2019 224.20 225.35 223.58 224.70 222.36 926,300
Jun 24, 2019 222.77 225.28 222.15 223.64 221.31 765,100
Jun 21, 2019 222.43 223.91 221.27 222.14 219.83 1,542,200
Jun 20, 2019 222.10 222.85 220.39 222.05 219.74 1,397,200
Jun 19, 2019 218.78 220.63 214.68 220.39 218.10 1,342,500
Jun 18, 2019 218.38 219.77 217.09 218.92 216.64 941,700
Jun 17, 2019 219.40 219.49 215.58 216.87 214.61 838,000
Jun 14, 2019 220.28 220.40 218.91 219.25 216.97 721,000
Jun 13, 2019 220.55 221.40 218.91 220.18 217.89 921,800
Jun 12, 2019 219.29 220.53 219.03 219.95 217.66 1,101,000
Jun 11, 2019 222.99 223.34 218.13 219.05 216.77 1,552,900
Jun 10, 2019 224.29 224.61 221.07 221.33 219.03 1,109,900
Jun 07, 2019 221.94 224.46 221.77 223.06 220.74 1,659,000
Jun 06, 2019 217.82 221.91 216.19 221.49 219.18 1,839,900
Jun 05, 2019 214.90 217.28 212.64 217.28 215.02 1,544,000
Jun 04, 2019 209.95 213.68 209.50 213.65 211.43 1,874,700
Jun 03, 2019 204.18 208.96 203.51 208.96 206.78 1,815,700
May 31, 2019 202.47 204.85 201.77 203.59 201.47 926,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...