Air Products & Chemicals (NY: APD )

293.64 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 293.57 294.41 290.69 293.64 619,585 -4.20(-1.41%)
Nov 24, 2021 298.33 300.17 297.41 297.84 603,307 -1.16(-0.39%)
Nov 23, 2021 298.54 302.42 297.90 299.00 1,072,538 +1.48(+0.50%)
Nov 22, 2021 299.46 300.14 297.10 297.52 1,099,486 -0.22(-0.07%)
Nov 19, 2021 296.24 299.55 294.48 297.74 1,091,158 +1.50(+0.51%)
Nov 18, 2021 300.72 297.32 295.99 296.24 846,276 -3.25(-1.09%)
Nov 17, 2021 301.50 302.08 297.37 299.49 1,404,204 -2.01(-0.67%)
Nov 16, 2021 304.73 304.78 301.33 301.50 1,610,145 -2.30(-0.76%)
Nov 15, 2021 308.50 308.63 303.10 303.80 1,509,964 -6.20(-2.00%)
Nov 12, 2021 310.87 310.87 309.22 310.00 1,234,184 -0.52(-0.17%)
Nov 11, 2021 314.59 316.39 310.39 310.52 1,297,223 -3.75(-1.19%)
Nov 10, 2021 313.28 314.27 988,704 +0.43(+0.14%)
Nov 09, 2021 312.81 315.02 311.48 313.84 1,173,961 +1.24(+0.40%)
Nov 08, 2021 309.78 313.83 307.50 312.60 1,634,219 +3.29(+1.06%)
Nov 05, 2021 302.75 309.73 302.08 309.31 1,646,736 +8.10(+2.69%)
Nov 04, 2021 294.29 301.57 292.02 301.21 1,120,997 -0.92(-0.30%)
Nov 03, 2021 298.62 303.21 298.16 302.13 1,270,349 +4.05(+1.36%)
Nov 02, 2021 298.49 299.69 296.94 298.08 932,443 +0.09(+0.03%)
Nov 01, 2021 299.61 299.56 297.80 297.99 652,998 -1.82(-0.61%)
Oct 29, 2021 300.02 301.30 298.05 299.81 924,791 -1.63(-0.54%)
Oct 28, 2021 295.28 301.45 295.28 301.44 1,256,884 +6.59(+2.24%)
Oct 27, 2021 294.31 296.00 293.32 294.85 748,482 +0.47(+0.16%)
Oct 26, 2021 294.50 294.38 460,347 +0.46(+0.16%)
Oct 25, 2021 292.78 295.53 291.36 293.92 633,317 +2.69(+0.92%)
Oct 22, 2021 294.30 296.22 290.85 291.23 898,513 -2.66(-0.91%)
Oct 21, 2021 293.44 294.00 291.73 293.89 620,063 +0.19(+0.06%)
Oct 20, 2021 295.05 295.82 292.07 293.70 751,075 -0.79(-0.27%)
Oct 19, 2021 293.00 295.46 291.73 294.49 896,827 +1.95(+0.67%)
Oct 18, 2021 291.96 294.00 290.35 292.54 977,173 -0.16(-0.05%)
Oct 15, 2021 289.43 294.83 288.10 292.70 1,637,266 +4.73(+1.64%)
Oct 14, 2021 281.56 288.68 281.56 287.97 1,575,152 +9.55(+3.43%)
Oct 13, 2021 275.06 279.59 274.88 278.42 1,285,073 +6.02(+2.21%)
Oct 12, 2021 268.73 273.56 268.64 272.40 1,266,540 +3.67(+1.37%)
Oct 11, 2021 267.71 272.17 266.62 268.73 1,070,232 +3.30(+1.24%)
Oct 08, 2021 264.98 266.36 263.79 265.43 1,162,290 +2.08(+0.79%)
Oct 07, 2021 262.37 266.53 262.04 263.35 1,359,562 +2.60(+1.00%)
Oct 06, 2021 255.00 261.01 251.97 260.75 1,310,219 +3.73(+1.45%)
Oct 05, 2021 256.11 258.55 254.48 257.02 970,915 +1.03(+0.40%)
Oct 04, 2021 256.94 258.74 253.48 255.99 1,007,041 -1.44(-0.56%)
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.