Skip to main content

Air Products & Chemicals (NY: APD )

241.82 +0.49 (+0.20%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 272.03 273.43 268.83 270.07 2,550,237 -3.67(-1.34%)
Nov 29, 2021 277.19 277.86 273.60 273.74 908,412 -2.15(-0.78%)
Nov 26, 2021 275.83 276.62 273.12 275.89 659,441 -3.95(-1.41%)
Nov 24, 2021 280.30 282.03 279.44 279.84 642,116 -1.09(-0.39%)
Nov 23, 2021 280.50 284.14 279.89 280.93 1,141,531 +1.39(+0.50%)
Nov 22, 2021 281.36 282.00 279.14 279.54 1,170,212 -0.21(-0.07%)
Nov 19, 2021 278.33 281.44 276.68 279.75 1,161,349 +1.41(+0.51%)
Nov 18, 2021 282.55 279.35 278.10 278.33 900,714 -3.05(-1.09%)
Nov 17, 2021 283.28 283.82 279.40 281.39 1,494,532 -1.89(-0.67%)
Nov 16, 2021 286.31 286.36 283.12 283.28 1,713,721 -2.16(-0.76%)
Nov 15, 2021 289.85 289.98 284.78 285.44 1,607,095 -5.82(-2.00%)
Nov 12, 2021 292.08 292.08 290.53 291.26 1,313,575 -0.49(-0.17%)
Nov 11, 2021 295.58 297.27 291.63 291.75 1,380,669 -3.52(-1.19%)
Nov 10, 2021 294.35 295.28 1,052,304 +0.40(+0.14%)
Nov 09, 2021 293.90 295.98 292.65 294.87 1,249,478 +1.17(+0.40%)
Nov 08, 2021 291.06 294.86 288.92 293.71 1,739,343 +3.09(+1.06%)
Nov 05, 2021 284.45 291.01 283.82 290.62 1,752,666 +7.61(+2.69%)
Nov 04, 2021 276.50 283.34 274.37 283.00 1,193,107 -0.86(-0.30%)
Nov 03, 2021 280.57 284.88 280.14 283.87 1,352,067 +3.81(+1.36%)
Nov 02, 2021 280.45 281.58 278.99 280.06 992,424 +0.08(+0.03%)
Nov 01, 2021 281.50 281.45 279.80 279.98 695,003 -1.71(-0.61%)
Oct 29, 2021 281.89 283.09 280.04 281.69 984,280 -1.53(-0.54%)
Oct 28, 2021 277.43 283.23 277.43 283.22 1,337,735 +6.19(+2.24%)
Oct 27, 2021 276.52 278.11 275.59 277.03 796,629 +0.44(+0.16%)
Oct 26, 2021 276.70 276.59 489,959 +0.43(+0.16%)
Oct 25, 2021 275.08 277.67 273.75 276.16 674,056 +2.53(+0.92%)
Oct 22, 2021 276.51 278.32 273.27 273.63 956,311 -2.50(-0.91%)
Oct 21, 2021 275.70 276.23 274.10 276.13 659,949 +0.18(+0.06%)
Oct 20, 2021 277.22 277.94 274.42 275.95 799,389 -0.74(-0.27%)
Oct 19, 2021 275.29 277.60 274.10 276.69 954,517 +1.83(+0.67%)
Oct 18, 2021 274.31 276.23 272.80 274.86 1,040,031 -0.15(-0.05%)
Oct 15, 2021 271.94 277.01 270.69 275.01 1,742,586 +4.44(+1.64%)
Oct 14, 2021 264.54 271.23 264.54 270.56 1,676,477 +8.97(+3.43%)
Oct 13, 2021 258.44 262.69 258.26 261.59 1,367,738 +5.66(+2.21%)
Oct 12, 2021 252.49 257.03 252.40 255.94 1,348,013 +3.45(+1.37%)
Oct 11, 2021 251.53 255.72 250.51 252.49 1,139,077 +3.10(+1.24%)
Oct 08, 2021 248.97 250.27 247.85 249.39 1,237,056 +1.96(+0.79%)
Oct 07, 2021 246.51 250.42 246.20 247.43 1,447,018 +2.44(+1.00%)
Oct 06, 2021 239.59 245.24 236.74 244.99 1,394,501 +3.50(+1.45%)
Oct 05, 2021 240.63 242.92 239.10 241.49 1,033,371 +0.97(+0.40%)
Oct 04, 2021 241.41 243.10 238.16 240.52 1,071,821 -1.35(-0.56%)
Oct 01, 2021 242.19 243.63 238.56 241.87 933,515 +1.24(+0.52%)
Sep 30, 2021 244.49 245.09 240.60 240.63 811,411 -2.45(-1.01%)
Sep 29, 2021 244.65 245.75 243.01 243.08 981,741 -1.95(-0.80%)
Sep 28, 2021 244.39 246.70 242.66 245.03 1,279,798 +0.37(+0.15%)
Sep 27, 2021 251.28 251.28 244.42 244.66 1,305,545 +2.19(+0.91%)
Sep 24, 2021 242.35 244.47 241.63 242.47 791,120 -0.79(-0.33%)
Sep 23, 2021 242.39 244.06 242.03 243.26 941,175 +2.31(+0.96%)
Sep 22, 2021 241.61 243.07 240.62 240.95 675,735 +0.51(+0.21%)
Sep 21, 2021 242.60 243.14 240.29 240.44 768,964 -0.74(-0.31%)
Sep 20, 2021 241.01 242.64 237.19 241.18 1,191,734 -3.41(-1.39%)
Sep 17, 2021 246.14 247.03 242.52 244.59 1,822,709 -4.29(-1.72%)
Sep 16, 2021 250.60 251.28 248.38 248.88 1,218,919 -2.88(-1.14%)
Sep 15, 2021 251.56 252.95 250.16 251.75 1,248,638 +0.60(+0.24%)
Sep 14, 2021 252.82 253.13 250.22 251.15 830,297 -0.60(-0.24%)
Sep 13, 2021 252.56 254.12 249.68 251.75 1,347,675 +1.40(+0.56%)
Sep 10, 2021 250.04 251.70 249.23 250.35 1,072,452 +0.82(+0.33%)
Sep 09, 2021 249.75 251.72 249.06 249.53 805,732 -0.57(-0.23%)
Sep 08, 2021 249.88 250.95 248.58 250.10 925,260 +0.59(+0.24%)
Sep 07, 2021 250.21 250.87 248.59 249.51 713,448 -1.10(-0.44%)
Sep 03, 2021 252.15 252.77 250.24 250.61 879,333 -1.61(-0.64%)
Sep 02, 2021 252.17 253.47 250.85 252.22 484,977 +0.62(+0.25%)
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.