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

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Dec 30, 2022 296.61 297.67 293.04 296.49 556,022 -1.47(-0.49%)
Dec 29, 2022 297.57 299.13 296.80 297.96 589,906 +1.69(+0.57%)
Dec 28, 2022 299.00 300.21 295.92 296.26 459,596 -2.45(-0.82%)
Dec 27, 2022 299.74 300.63 298.06 298.71 2,344,293 +0.15(+0.05%)
Dec 23, 2022 298.43 299.10 296.48 298.56 568,756 -0.54(-0.18%)
Dec 22, 2022 298.92 299.25 294.35 299.10 996,570 -1.81(-0.60%)
Dec 21, 2022 300.90 303.45 299.96 300.90 899,496 +1.87(+0.62%)
Dec 20, 2022 300.75 301.28 297.39 299.04 814,230 -1.13(-0.38%)
Dec 19, 2022 301.12 303.35 298.39 300.17 873,049 -2.58(-0.85%)
Dec 16, 2022 302.61 303.89 298.28 302.75 2,535,340 +0.17(+0.06%)
Dec 15, 2022 305.71 306.56 300.69 302.58 1,060,632 -8.50(-2.73%)
Dec 14, 2022 310.64 313.76 307.97 311.08 1,245,505 -0.12(-0.04%)
Dec 13, 2022 313.67 314.37 307.91 311.20 1,123,989 +5.49(+1.80%)
Dec 12, 2022 299.54 306.35 299.54 305.71 1,215,512 +4.88(+1.62%)
Dec 09, 2022 305.93 306.61 300.03 300.83 1,201,897 -5.22(-1.70%)
Dec 08, 2022 303.15 307.09 303.02 306.04 1,106,958 +4.10(+1.36%)
Dec 07, 2022 299.06 302.13 298.52 301.95 1,181,760 +3.33(+1.12%)
Dec 06, 2022 300.21 301.66 296.48 298.62 1,354,246 -2.75(-0.91%)
Dec 05, 2022 302.10 304.26 299.82 301.36 1,246,138 -3.32(-1.09%)
Dec 02, 2022 297.21 306.77 296.61 304.68 1,373,484 +6.12(+2.05%)
Dec 01, 2022 296.94 299.52 295.42 298.56 1,040,286 +1.80(+0.61%)
Nov 30, 2022 287.98 296.98 285.87 296.76 1,986,375 +7.63(+2.64%)
Nov 29, 2022 291.66 292.95 287.97 289.13 997,647 -2.18(-0.75%)
Nov 28, 2022 294.43 296.02 290.23 291.31 974,138 -5.22(-1.76%)
Nov 25, 2022 295.38 297.69 294.42 296.52 313,185 +1.68(+0.57%)
Nov 23, 2022 295.65 296.97 292.68 294.84 1,202,723 -0.97(-0.33%)
Nov 22, 2022 285.13 296.20 284.33 295.81 1,476,529 +12.20(+4.30%)
Nov 21, 2022 281.85 284.71 281.47 283.61 768,466 -0.07(-0.02%)
Nov 18, 2022 283.21 284.15 280.88 283.67 1,388,175 +3.04(+1.08%)
Nov 17, 2022 278.79 280.76 277.61 280.63 753,918 -1.74(-0.62%)
Nov 16, 2022 281.82 284.25 280.63 282.37 843,899 +0.56(+0.20%)
Nov 15, 2022 283.61 285.04 278.96 281.82 984,714 -0.33(-0.12%)
Nov 14, 2022 275.56 284.90 275.56 282.15 1,817,190 +6.15(+2.23%)
Nov 11, 2022 278.11 279.82 275.40 276.00 1,157,500 -1.08(-0.39%)
Nov 10, 2022 277.21 277.33 273.23 277.08 1,111,859 +9.05(+3.38%)
Nov 09, 2022 270.67 273.10 267.72 268.03 1,150,545 -2.75(-1.01%)
Nov 08, 2022 266.91 272.48 265.77 270.77 1,469,734 +5.14(+1.93%)
Nov 07, 2022 265.82 267.97 263.92 265.64 1,429,538 +1.50(+0.57%)
Nov 04, 2022 257.62 264.53 255.29 264.13 2,130,031 +11.52(+4.56%)
Nov 03, 2022 238.00 254.74 236.46 252.62 2,638,533 +18.04(+7.69%)
Nov 02, 2022 241.92 234.24 234.58 1,537,973 -6.65(-2.76%)
Nov 01, 2022 242.01 243.77 239.17 241.23 912,028 +1.65(+0.69%)
Oct 31, 2022 241.58 243.03 238.33 239.58 1,402,792 -3.87(-1.59%)
Oct 28, 2022 238.30 244.38 237.39 243.45 962,565 +5.15(+2.16%)
Oct 27, 2022 241.06 241.78 237.89 238.30 1,031,648 -2.83(-1.17%)
Oct 26, 2022 241.83 243.83 240.60 241.13 1,298,305 +0.44(+0.18%)
Oct 25, 2022 234.48 240.69 232.91 240.69 1,411,910 +7.31(+3.13%)
Oct 24, 2022 232.88 235.29 231.43 233.38 1,837,367 +2.52(+1.09%)
Oct 21, 2022 227.89 231.81 225.51 230.87 1,209,400 +2.84(+1.25%)
Oct 20, 2022 231.23 232.98 227.65 228.03 748,537 -3.00(-1.30%)
Oct 19, 2022 231.23 233.66 229.59 231.02 742,246 -0.88(-0.38%)
Oct 18, 2022 234.20 234.63 230.12 231.90 860,106 +4.79(+2.11%)
Oct 17, 2022 226.97 229.09 226.04 227.11 761,364 +4.62(+2.08%)
Oct 14, 2022 229.01 230.43 222.13 222.49 743,322 -5.22(-2.29%)
Oct 13, 2022 216.19 228.73 215.05 227.71 939,433 +8.30(+3.78%)
Oct 12, 2022 221.91 223.87 219.27 219.41 934,256 -1.81(-0.82%)
Oct 11, 2022 221.89 223.55 219.86 221.22 645,989 -1.18(-0.53%)
Oct 10, 2022 223.12 224.47 221.23 222.40 782,490 +0.66(+0.30%)
Oct 07, 2022 225.71 226.71 220.07 221.74 1,094,163 -6.54(-2.87%)
Oct 06, 2022 230.75 232.27 227.61 228.28 1,008,993 -4.03(-1.73%)
Oct 05, 2022 235.05 235.70 232.18 232.31 1,147,336 -4.94(-2.08%)
Oct 04, 2022 231.01 238.06 230.39 237.25 1,394,760 +9.21(+4.04%)
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.