Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 297.05 299.73 296.67 299.33 1,169,513 +1.86(+0.63%)
Jul 28, 2023 298.97 298.97 296.65 297.47 571,565 +0.53(+0.18%)
Jul 27, 2023 297.05 298.89 296.07 296.94 1,013,974 -0.12(-0.04%)
Jul 26, 2023 297.59 299.35 295.55 297.06 1,131,353 -2.78(-0.93%)
Jul 25, 2023 297.54 300.57 296.31 299.85 754,623 +3.68(+1.24%)
Jul 24, 2023 297.32 298.13 294.03 296.17 666,650 -0.63(-0.21%)
Jul 21, 2023 294.83 297.26 294.23 296.80 681,350 +1.37(+0.46%)
Jul 20, 2023 294.41 295.93 292.20 295.42 767,780 +2.70(+0.92%)
Jul 19, 2023 291.89 294.23 290.62 292.73 689,166 +0.32(+0.11%)
Jul 18, 2023 292.85 294.69 290.12 292.40 555,104 -1.00(-0.34%)
Jul 17, 2023 292.37 293.95 290.55 293.40 825,464 +0.64(+0.22%)
Jul 14, 2023 293.03 293.65 291.46 292.77 726,081 -0.31(-0.11%)
Jul 13, 2023 288.85 294.01 288.23 293.08 860,716 +4.61(+1.60%)
Jul 12, 2023 285.97 288.80 281.88 288.47 1,046,828 +5.49(+1.94%)
Jul 11, 2023 285.56 286.82 281.51 282.98 637,785 -1.34(-0.47%)
Jul 10, 2023 281.21 286.05 280.98 284.33 579,044 +3.12(+1.11%)
Jul 07, 2023 280.78 284.78 279.93 281.21 908,453 -0.98(-0.35%)
Jul 06, 2023 280.32 282.61 276.24 282.19 901,083 -0.13(-0.04%)
Jul 05, 2023 288.85 289.88 280.26 282.32 1,415,425 -8.92(-3.06%)
Jul 03, 2023 292.30 293.33 289.93 291.24 465,699 -2.41(-0.82%)
Jun 30, 2023 290.07 294.61 289.38 293.65 1,052,408 +6.40(+2.23%)
Jun 29, 2023 282.56 287.77 281.25 287.25 582,756 +3.34(+1.18%)
Jun 28, 2023 282.98 284.42 281.05 283.90 622,421 -0.09(-0.03%)
Jun 27, 2023 279.29 284.14 279.29 283.99 560,263 +4.89(+1.75%)
Jun 26, 2023 279.81 280.82 277.79 279.10 739,994 +0.13(+0.05%)
Jun 23, 2023 279.33 280.79 277.43 278.97 731,138 -1.70(-0.61%)
Jun 22, 2023 279.83 281.64 277.23 280.68 653,108 -1.10(-0.39%)
Jun 21, 2023 280.37 282.79 278.19 281.78 692,494 -0.16(-0.06%)
Jun 20, 2023 282.57 283.03 279.99 281.94 691,870 -3.77(-1.32%)
Jun 16, 2023 283.89 287.10 283.43 285.71 1,858,324 +2.35(+0.83%)
Jun 15, 2023 281.62 284.81 279.75 283.36 666,716 -4.70(-1.63%)
May 08, 2023 290.40 292.25 286.84 288.06 1,053,935 -1.09(-0.38%)
May 05, 2023 285.36 290.32 284.49 289.15 749,966 +5.49(+1.93%)
May 04, 2023 286.56 287.68 282.80 283.66 729,007 -2.75(-0.96%)
May 03, 2023 286.08 290.15 284.79 286.41 721,768 +1.23(+0.43%)
May 02, 2023 286.09 287.27 281.57 285.18 840,140 -3.46(-1.20%)
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.