Skip to main content

Air Products & Chemicals (NY: APD )

242.82 +1.49 (+0.62%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 237.14 241.34 236.84 241.33 933,562 +5.23(+2.22%)
Mar 26, 2024 237.40 237.40 234.49 236.10 1,105,108 +0.27(+0.11%)
Mar 25, 2024 234.25 237.07 233.48 235.83 951,121 +0.84(+0.36%)
Mar 22, 2024 233.29 235.76 233.25 234.99 1,162,269 +1.21(+0.52%)
Mar 21, 2024 237.44 237.83 233.70 233.78 2,360,796 -3.44(-1.45%)
Mar 20, 2024 238.05 238.77 235.91 237.21 2,869,555 -2.85(-1.19%)
Mar 19, 2024 244.11 244.45 239.31 240.06 1,165,008 -3.76(-1.54%)
Mar 18, 2024 242.79 247.06 242.79 243.82 1,181,039 +0.97(+0.40%)
Mar 15, 2024 241.59 244.81 241.23 242.85 2,387,011 -0.51(-0.21%)
Mar 14, 2024 244.85 245.60 242.93 243.35 1,426,563 -2.13(-0.87%)
Mar 13, 2024 243.68 247.30 243.18 245.49 1,152,915 +2.40(+0.99%)
Mar 12, 2024 245.73 246.39 242.15 243.09 1,644,621 -3.05(-1.24%)
Mar 11, 2024 241.48 247.53 240.66 246.13 1,462,695 +6.28(+2.62%)
Mar 08, 2024 243.75 244.20 239.66 239.85 1,739,336 -3.53(-1.45%)
Mar 07, 2024 244.21 246.19 242.50 243.38 2,007,634 +2.05(+0.85%)
Mar 06, 2024 240.31 242.11 238.95 241.33 2,342,431 +3.49(+1.47%)
Mar 05, 2024 236.29 238.61 236.00 237.84 2,653,529 +1.16(+0.49%)
Mar 04, 2024 233.69 237.76 233.69 236.67 1,875,325 +2.39(+1.02%)
Mar 01, 2024 232.01 234.77 230.72 234.28 1,301,926 +1.95(+0.84%)
Feb 29, 2024 232.19 235.92 231.74 232.34 1,738,921 +1.62(+0.70%)
Feb 28, 2024 229.32 232.85 228.08 230.72 1,816,841 +0.67(+0.29%)
Feb 27, 2024 228.32 232.21 227.93 230.04 2,532,931 +2.35(+1.03%)
Feb 26, 2024 228.41 230.24 226.85 227.69 1,669,230 -3.41(-1.47%)
Feb 23, 2024 229.52 231.60 227.98 231.09 1,808,557 +1.28(+0.56%)
Feb 22, 2024 226.01 230.16 225.45 229.81 2,197,339 +3.38(+1.49%)
Feb 21, 2024 227.33 228.19 225.30 226.44 1,593,891 +0.01(+0.00%)
Feb 20, 2024 224.80 226.57 223.62 226.43 1,941,315 +1.23(+0.55%)
Feb 16, 2024 225.22 226.18 224.26 225.20 1,706,651 -0.10(-0.04%)
Feb 15, 2024 219.53 226.80 218.66 225.30 2,446,954 +9.87(+4.58%)
Feb 14, 2024 216.34 217.78 214.72 215.43 2,132,614 -0.60(-0.28%)
Feb 13, 2024 219.11 220.99 214.76 216.03 2,790,042 -4.94(-2.24%)
Feb 12, 2024 218.78 221.75 217.53 220.97 1,960,641 +2.73(+1.25%)
Feb 09, 2024 217.89 218.34 214.92 218.24 2,399,246 -0.07(-0.03%)
Feb 08, 2024 212.47 219.15 212.24 218.31 3,266,988 +4.50(+2.10%)
Feb 07, 2024 216.75 218.02 211.52 213.81 3,492,787 -2.65(-1.22%)
Feb 06, 2024 217.12 218.38 210.69 216.46 5,019,662 +0.03(+0.01%)
Feb 05, 2024 225.35 226.38 215.45 216.43 8,054,887 -39.86(-15.55%)
Feb 02, 2024 255.24 258.11 253.64 256.29 1,949,016 -1.38(-0.54%)
Feb 01, 2024 255.94 258.30 254.28 257.67 1,528,252 +3.82(+1.51%)
Jan 31, 2024 259.21 259.35 253.56 253.85 1,955,737 -3.54(-1.38%)
Jan 30, 2024 258.04 260.36 257.26 257.39 2,068,778 -1.84(-0.71%)
Jan 29, 2024 259.99 260.32 257.86 259.23 1,201,111 -0.76(-0.29%)
Jan 26, 2024 264.23 264.23 259.37 259.99 879,629 -1.74(-0.66%)
Jan 25, 2024 257.23 261.81 256.48 261.73 1,950,631 +6.44(+2.52%)
Jan 24, 2024 261.31 262.55 255.24 255.29 1,834,377 -6.03(-2.31%)
Jan 23, 2024 260.44 262.08 258.53 261.32 1,553,632 +2.29(+0.89%)
Jan 22, 2024 256.60 260.90 255.88 259.03 1,512,096 +0.29(+0.11%)
Jan 19, 2024 258.27 259.10 255.36 258.74 2,528,039 +0.61(+0.23%)
Jan 18, 2024 257.35 258.56 255.13 258.14 1,165,782 -0.11(-0.04%)
Jan 17, 2024 256.18 258.33 255.13 258.25 1,210,125 -0.31(-0.12%)
Jan 16, 2024 260.62 261.88 258.11 258.55 1,445,707 -3.65(-1.39%)
Jan 12, 2024 264.02 265.71 261.49 262.21 1,210,429 -0.46(-0.17%)
Jan 11, 2024 265.44 266.12 261.10 262.66 1,053,860 -2.35(-0.89%)
Jan 10, 2024 265.36 265.36 261.93 265.02 928,782 -1.12(-0.42%)
Jan 09, 2024 269.04 269.04 264.65 266.14 837,691 -4.72(-1.74%)
Jan 08, 2024 266.62 270.95 264.95 270.85 964,749 +2.67(+1.00%)
Jan 05, 2024 268.98 271.01 266.47 268.18 783,129 -0.10(-0.04%)
Jan 04, 2024 268.88 271.30 268.16 268.28 963,816 -0.61(-0.23%)
Jan 03, 2024 270.02 271.07 267.82 268.89 1,125,763 -2.59(-0.95%)
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.