Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 225.79 229.94 222.16 228.48 1,262,337 -0.98(-0.43%)
Jun 29, 2022 228.52 230.35 226.61 229.46 841,681 +0.58(+0.26%)
Jun 28, 2022 232.07 234.53 228.32 228.88 825,134 -3.46(-1.49%)
Jun 27, 2022 237.29 238.49 231.87 232.34 970,841 -5.57(-2.34%)
Jun 24, 2022 231.11 238.40 230.24 237.91 1,620,469 +9.46(+4.14%)
Jun 23, 2022 226.95 229.13 225.10 228.45 1,247,516 +1.00(+0.44%)
Jun 22, 2022 223.09 228.27 222.02 227.45 1,010,186 -0.01(-0.00%)
Jun 21, 2022 225.00 227.80 224.17 227.46 1,215,771 +4.76(+2.14%)
Jun 17, 2022 222.80 224.59 217.55 222.71 2,253,687 +0.82(+0.37%)
Jun 16, 2022 221.42 223.37 218.59 221.88 1,075,074 -3.95(-1.75%)
Jun 15, 2022 227.94 230.67 222.84 225.84 1,150,499 +0.07(+0.03%)
Jun 14, 2022 228.40 230.00 224.19 225.77 1,163,330 -3.28(-1.43%)
Jun 13, 2022 230.45 231.09 226.40 229.05 1,711,627 -5.20(-2.22%)
Jun 10, 2022 235.08 237.81 232.76 234.25 1,678,386 -5.12(-2.14%)
Jun 09, 2022 235.95 242.71 235.62 239.36 1,530,658 +1.17(+0.49%)
Jun 08, 2022 244.05 247.34 238.06 238.19 1,745,431 -7.94(-3.22%)
Jun 07, 2022 242.01 246.44 240.50 246.13 1,459,661 +3.15(+1.30%)
Jun 06, 2022 240.66 244.44 240.01 242.98 1,217,637 +4.89(+2.05%)
Jun 03, 2022 236.00 240.01 236.00 238.09 991,506 -0.55(-0.23%)
Jun 02, 2022 232.41 238.82 232.22 238.64 997,785 +8.81(+3.84%)
Jun 01, 2022 233.52 234.28 227.80 229.82 989,887 -2.50(-1.08%)
May 31, 2022 233.74 235.99 231.86 232.32 1,485,727 -4.24(-1.79%)
May 27, 2022 232.12 236.56 230.75 236.56 1,014,268 +7.70(+3.36%)
May 26, 2022 223.37 229.73 223.37 228.86 917,720 +5.73(+2.57%)
May 25, 2022 225.74 226.06 220.81 223.13 937,058 -0.38(-0.17%)
May 24, 2022 225.43 225.58 220.33 223.51 773,392 -1.07(-0.47%)
May 23, 2022 226.72 227.46 221.97 224.57 792,122 +0.34(+0.15%)
May 20, 2022 224.02 224.38 218.14 224.23 1,094,100 +3.18(+1.44%)
May 19, 2022 219.66 223.49 218.66 221.05 768,343 -0.24(-0.11%)
May 18, 2022 223.73 224.15 220.26 221.29 926,427 -4.82(-2.13%)
May 17, 2022 224.85 226.45 220.51 226.11 946,679 +6.29(+2.86%)
May 16, 2022 219.84 221.45 216.49 219.83 933,337 -0.75(-0.34%)
May 13, 2022 219.81 221.78 218.08 220.57 701,228 +2.17(+0.99%)
May 12, 2022 215.46 221.45 214.60 218.40 1,474,362 -1.40(-0.64%)
May 11, 2022 216.99 222.65 215.56 219.80 1,351,849 +2.09(+0.96%)
May 10, 2022 221.52 223.51 212.62 217.71 1,594,095 -2.40(-1.09%)
May 09, 2022 218.84 223.23 218.05 220.11 1,348,526 -2.45(-1.10%)
May 06, 2022 222.60 224.12 217.25 222.56 1,370,900 -0.15(-0.07%)
May 05, 2022 233.64 239.72 220.67 222.71 1,533,094 -10.86(-4.65%)
May 04, 2022 224.76 233.58 224.76 233.58 1,210,806 +7.92(+3.51%)
May 03, 2022 222.17 226.83 221.96 225.66 1,089,770 +3.49(+1.57%)
May 02, 2022 222.37 224.76 217.94 222.17 1,030,316 +1.25(+0.57%)
Apr 29, 2022 226.79 228.00 220.16 220.91 2,005,223 -6.05(-2.67%)
Apr 28, 2022 226.35 228.46 221.63 226.96 1,606,739 +2.10(+0.94%)
Apr 27, 2022 223.13 227.86 223.13 224.86 1,145,322 +2.47(+1.11%)
Apr 26, 2022 228.75 230.49 222.00 222.38 1,047,393 -6.73(-2.94%)
Apr 25, 2022 228.60 230.60 224.36 229.11 1,274,281 -0.15(-0.07%)
Apr 22, 2022 235.88 235.95 228.90 229.26 1,275,459 -7.76(-3.27%)
Apr 21, 2022 237.20 240.09 235.94 237.02 1,342,517 +2.26(+0.96%)
Apr 20, 2022 235.97 237.63 232.44 234.76 1,498,291 -0.78(-0.33%)
Apr 19, 2022 232.31 236.46 231.60 235.54 1,226,287 +3.37(+1.45%)
Apr 18, 2022 231.87 232.96 228.80 232.17 1,677,663 -0.79(-0.34%)
Apr 14, 2022 236.12 237.61 232.66 232.96 1,280,214 -2.91(-1.23%)
Apr 13, 2022 234.25 235.95 232.35 235.87 772,725 +2.02(+0.86%)
Apr 12, 2022 236.55 238.91 233.45 233.85 1,502,295 -1.94(-0.82%)
Apr 11, 2022 237.08 238.06 235.54 235.79 1,060,048 -1.29(-0.55%)
Apr 08, 2022 237.83 240.00 236.68 237.08 959,747 -0.16(-0.07%)
Apr 07, 2022 235.60 237.90 234.49 237.24 1,125,973 +1.20(+0.51%)
Apr 06, 2022 235.95 237.30 232.89 236.04 1,165,569 -1.49(-0.63%)
Apr 05, 2022 237.49 239.47 236.98 237.53 1,200,185 -0.91(-0.38%)
Apr 04, 2022 235.93 238.88 233.16 238.45 1,296,975 +3.45(+1.47%)
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.