Skip to main content

Air Products & Chemicals (NY: APD )

290.30 +3.00 (+1.04%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 281.66 285.69 280.87 284.90 961,815 +2.88(+1.02%)
Apr 27, 2023 278.89 282.85 277.63 282.02 1,009,955 +5.52(+2.00%)
Apr 26, 2023 279.08 280.45 274.43 276.50 892,310 -4.12(-1.47%)
Apr 25, 2023 282.80 283.00 279.81 280.62 569,081 -3.25(-1.15%)
Apr 24, 2023 281.94 283.92 281.27 283.87 647,644 +2.64(+0.94%)
Apr 21, 2023 282.33 284.08 280.37 281.23 1,060,638 -1.83(-0.65%)
Apr 20, 2023 280.10 284.00 279.05 283.06 714,714 +1.90(+0.67%)
Apr 19, 2023 277.82 281.23 276.93 281.16 538,427 +2.63(+0.95%)
Apr 18, 2023 278.12 278.75 277.26 278.53 618,236 +1.53(+0.55%)
Apr 17, 2023 277.81 278.65 274.84 277.00 517,265 -0.01(-0.00%)
Apr 14, 2023 277.80 280.03 275.79 277.01 501,679 -1.87(-0.67%)
Apr 13, 2023 278.21 280.81 275.93 278.88 570,874 +0.94(+0.34%)
Apr 12, 2023 277.89 279.70 277.02 277.94 479,835 +1.78(+0.64%)
Apr 11, 2023 275.16 278.29 274.14 276.16 618,277 +1.84(+0.67%)
Apr 10, 2023 271.95 274.33 270.50 274.32 793,877 +1.38(+0.51%)
Apr 06, 2023 273.27 274.53 271.60 272.94 898,034 -1.82(-0.66%)
Apr 05, 2023 274.61 277.67 272.79 274.76 975,098 -1.32(-0.48%)
Apr 04, 2023 278.74 279.62 274.86 276.08 1,298,409 -3.67(-1.31%)
Apr 03, 2023 277.36 280.02 276.34 279.75 1,212,646 +1.77(+0.64%)
Mar 31, 2023 269.91 278.31 269.20 277.98 1,537,001 +8.94(+3.32%)
Mar 30, 2023 267.68 269.67 266.49 269.04 840,717 +3.26(+1.23%)
Mar 29, 2023 265.75 266.67 264.50 265.78 780,720 +2.68(+1.02%)
Mar 28, 2023 259.82 264.35 259.31 263.09 772,883 +3.22(+1.24%)
Mar 27, 2023 260.71 263.64 258.10 259.87 1,121,633 +2.42(+0.94%)
Mar 24, 2023 255.29 258.33 253.81 257.45 1,382,331 +0.70(+0.27%)
Mar 23, 2023 265.18 265.85 255.75 256.75 2,081,366 -8.10(-3.06%)
Mar 22, 2023 268.78 270.07 264.63 264.84 1,063,906 -3.32(-1.24%)
Mar 21, 2023 271.58 272.40 264.88 268.16 1,005,435 -0.38(-0.14%)
Mar 20, 2023 265.91 269.75 265.16 268.55 756,268 +4.30(+1.63%)
Mar 17, 2023 269.58 269.58 263.38 264.25 1,607,022 -4.72(-1.76%)
Mar 16, 2023 264.88 270.47 264.88 268.97 937,482 +2.51(+0.94%)
Mar 15, 2023 270.28 271.12 263.73 266.46 1,344,550 -8.52(-3.10%)
Mar 14, 2023 273.77 278.91 272.23 274.98 1,886,567 +4.72(+1.75%)
Mar 13, 2023 271.22 274.59 269.63 270.26 1,019,615 -0.27(-0.10%)
Mar 10, 2023 273.33 275.38 269.31 270.53 895,176 -2.70(-0.99%)
Mar 09, 2023 280.08 280.67 271.97 273.23 786,715 -5.73(-2.05%)
Mar 08, 2023 280.65 280.79 277.16 278.96 723,192 -1.30(-0.46%)
Mar 07, 2023 283.02 284.31 278.69 280.26 928,746 -1.66(-0.59%)
Mar 06, 2023 281.53 283.79 281.31 281.93 656,164 -1.60(-0.56%)
Mar 03, 2023 281.90 283.64 279.62 283.52 965,961 +2.65(+0.94%)
Mar 02, 2023 276.60 282.36 275.65 280.88 1,164,495 +3.61(+1.30%)
Mar 01, 2023 274.18 280.44 273.82 277.27 1,079,313 +2.21(+0.80%)
Feb 28, 2023 274.12 276.12 274.02 275.06 1,079,454 +0.54(+0.20%)
Feb 27, 2023 271.65 276.67 271.65 274.52 1,058,356 +4.27(+1.58%)
Feb 24, 2023 265.24 271.51 264.50 270.25 1,567,838 +1.21(+0.45%)
Feb 23, 2023 268.51 269.99 263.46 269.04 1,432,012 +1.38(+0.51%)
Feb 22, 2023 268.33 269.45 263.64 267.66 1,194,222 +0.75(+0.28%)
Feb 21, 2023 268.87 269.45 266.00 266.91 915,920 -2.12(-0.79%)
Feb 17, 2023 268.62 270.10 266.91 269.03 1,186,348 -0.98(-0.36%)
Feb 16, 2023 269.72 273.41 268.73 270.01 676,638 -3.59(-1.31%)
Feb 15, 2023 269.31 274.66 267.42 273.60 2,727,645 +2.86(+1.05%)
Feb 14, 2023 275.30 275.67 268.15 270.74 1,756,196 -5.01(-1.82%)
Feb 13, 2023 277.69 278.29 274.86 275.75 725,724 -1.08(-0.39%)
Feb 10, 2023 275.36 277.99 272.79 276.83 893,607 +0.89(+0.32%)
Feb 09, 2023 278.84 279.23 275.21 275.93 982,977 -0.34(-0.12%)
Feb 08, 2023 273.59 279.92 273.59 276.27 1,403,366 +2.09(+0.76%)
Feb 07, 2023 270.95 274.87 269.84 274.18 1,381,994 +1.96(+0.72%)
Feb 06, 2023 273.17 275.61 269.47 272.22 1,309,891 -1.91(-0.70%)
Feb 03, 2023 280.84 282.28 272.42 274.13 2,990,616 -10.08(-3.55%)
Feb 02, 2023 284.08 287.91 277.52 284.21 3,107,022 -21.76(-7.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.