Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Products & Chemicals (NY: APD )

287.98 +0.26 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 214.74 221.01 214.60 219.56 1,698,518 +3.81(+1.77%)
Jun 29, 2020 215.75 216.94 213.21 215.75 1,098,552 +2.34(+1.10%)
Jun 26, 2020 213.90 215.23 211.97 213.41 1,375,466 -1.16(-0.54%)
Jun 25, 2020 210.62 214.88 208.63 214.57 951,591 +3.76(+1.78%)
Jun 24, 2020 214.28 216.09 207.97 210.81 1,287,842 -5.38(-2.49%)
Jun 23, 2020 216.46 217.30 213.85 216.19 1,079,335 +2.37(+1.11%)
Jun 22, 2020 212.58 214.86 211.22 213.82 737,890 +0.87(+0.41%)
Jun 19, 2020 218.77 218.77 212.84 212.95 1,531,516 -2.35(-1.09%)
Jun 18, 2020 214.81 216.61 213.61 215.30 750,265 +0.60(+0.28%)
Jun 17, 2020 217.13 217.50 214.07 214.70 568,351 -0.53(-0.25%)
Jun 16, 2020 218.11 219.46 213.95 215.24 1,066,893 +0.93(+0.43%)
Jun 15, 2020 207.97 215.56 207.22 214.31 784,444 +1.78(+0.84%)
Jun 12, 2020 216.00 217.02 208.54 212.52 944,810 +1.77(+0.84%)
Jun 11, 2020 220.06 221.05 210.34 210.75 1,515,257 -13.37(-5.96%)
Jun 10, 2020 227.81 228.35 223.78 224.12 692,226 -2.72(-1.20%)
Jun 09, 2020 223.68 227.23 222.28 226.84 1,121,891 +1.17(+0.52%)
Jun 08, 2020 223.28 225.89 222.43 225.67 983,611 +0.90(+0.40%)
Jun 05, 2020 225.90 226.36 223.72 224.77 1,374,692 +4.17(+1.89%)
Jun 04, 2020 223.65 224.98 219.82 220.60 1,338,534 -4.06(-1.81%)
Jun 03, 2020 223.29 226.60 221.87 224.66 939,058 +2.86(+1.29%)
Jun 02, 2020 219.31 221.92 218.65 221.80 1,032,567 +2.44(+1.11%)
Jun 01, 2020 218.92 221.17 216.49 219.36 787,110 +0.86(+0.39%)
May 29, 2020 218.18 219.69 216.60 218.50 1,373,365 +0.88(+0.40%)
May 28, 2020 216.19 219.59 213.99 217.62 1,030,375 +4.99(+2.35%)
May 27, 2020 217.24 217.60 210.14 212.63 1,134,338 -2.39(-1.11%)
May 26, 2020 216.05 217.48 214.51 215.02 1,153,668 +3.12(+1.47%)
May 22, 2020 212.00 213.29 210.83 211.90 857,219 -1.08(-0.51%)
May 21, 2020 216.09 217.24 212.66 212.98 814,179 -3.85(-1.78%)
May 20, 2020 216.70 219.06 215.68 216.83 864,505 +3.41(+1.60%)
May 19, 2020 214.92 216.30 213.20 213.42 796,690 -2.64(-1.22%)
May 18, 2020 213.33 218.20 213.26 216.06 1,282,092 +9.87(+4.78%)
May 15, 2020 203.19 206.27 201.20 206.19 1,593,891 +2.19(+1.07%)
May 14, 2020 200.47 204.14 198.49 204.01 1,060,507 -0.20(-0.10%)
May 13, 2020 207.83 210.54 201.90 204.21 1,247,984 -4.00(-1.92%)
May 12, 2020 210.35 211.72 208.03 208.20 1,175,378 -2.18(-1.04%)
May 11, 2020 207.06 211.16 206.06 210.38 942,584 -0.73(-0.35%)
May 08, 2020 208.94 211.19 207.23 211.11 894,269 +6.04(+2.95%)
May 07, 2020 204.49 206.55 201.79 205.07 842,404 +3.09(+1.53%)
May 06, 2020 202.30 204.80 201.57 201.98 1,453,609 -0.83(-0.41%)
May 05, 2020 203.44 205.99 202.12 202.81 1,223,568 +0.86(+0.43%)
May 04, 2020 200.33 203.00 198.49 201.95 1,487,710 +1.00(+0.50%)
May 01, 2020 199.28 201.55 197.90 200.96 914,729 -3.01(-1.48%)
Apr 30, 2020 204.27 206.61 202.68 203.97 1,420,035 -4.60(-2.21%)
Apr 29, 2020 204.33 209.67 203.48 208.57 1,464,030 +6.37(+3.15%)
Apr 28, 2020 203.82 205.44 199.93 202.20 1,209,192 +1.23(+0.61%)
Apr 27, 2020 195.72 201.14 194.86 200.97 1,320,825 +4.95(+2.53%)
Apr 24, 2020 192.87 196.51 191.90 196.01 897,918 +4.98(+2.61%)
Apr 23, 2020 197.31 198.74 189.58 191.03 1,231,885 -2.87(-1.48%)
Apr 22, 2020 193.18 194.76 190.58 193.90 1,457,759 +6.38(+3.40%)
Apr 21, 2020 189.85 189.99 185.73 187.52 1,657,272 -6.31(-3.26%)
Apr 20, 2020 198.46 199.99 192.79 193.83 885,307 -6.45(-3.22%)
Apr 17, 2020 196.63 202.40 194.05 200.28 1,941,601 +7.79(+4.05%)
Apr 16, 2020 193.90 194.65 191.28 192.49 1,077,662 -0.85(-0.44%)
Apr 15, 2020 198.26 198.26 191.72 193.34 1,152,799 -6.30(-3.16%)
Apr 14, 2020 200.41 202.79 197.56 199.64 1,067,631 +4.16(+2.13%)
Apr 13, 2020 197.30 198.91 193.06 195.48 1,212,899 -2.83(-1.43%)
Apr 09, 2020 194.52 201.28 194.52 198.31 1,928,772 +3.22(+1.65%)
Apr 08, 2020 183.98 196.74 181.81 195.09 1,995,115 +12.42(+6.80%)
Apr 07, 2020 179.58 186.03 179.26 182.68 1,530,372 +7.39(+4.21%)
Apr 06, 2020 175.98 179.21 172.35 175.29 2,311,889 +6.56(+3.89%)
Apr 03, 2020 174.86 176.31 167.50 168.72 2,149,519 -7.14(-4.06%)
Apr 02, 2020 169.66 180.15 168.59 175.87 2,171,523 +4.72(+2.76%)
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.