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

Air Products & Chemicals (NY: APD )

287.72 +0.42 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 26, 2021 238.10 239.70 234.62 234.66 1,400,527 -4.37(-1.83%)
Feb 25, 2021 241.42 243.07 238.43 239.03 918,621 -2.64(-1.09%)
Feb 24, 2021 241.24 244.03 240.62 241.68 1,058,010 -0.06(-0.03%)
Feb 23, 2021 243.87 245.56 238.31 241.74 1,454,936 -1.97(-0.81%)
Feb 22, 2021 241.20 243.87 239.65 243.71 1,091,015 +1.47(+0.61%)
Feb 19, 2021 241.04 243.71 241.04 242.25 1,324,057 +1.13(+0.47%)
Feb 18, 2021 238.68 242.25 237.28 241.12 995,052 +2.42(+1.02%)
Feb 17, 2021 238.57 240.28 235.73 238.69 951,849 -0.66(-0.28%)
Feb 16, 2021 240.73 241.92 238.42 239.35 1,193,525 +0.17(+0.07%)
Feb 12, 2021 235.70 241.74 235.70 239.19 1,260,877 +2.63(+1.11%)
Feb 11, 2021 234.09 237.76 233.34 236.56 1,289,554 +3.77(+1.62%)
Feb 10, 2021 234.16 235.01 230.52 232.79 1,593,651 -0.79(-0.34%)
Feb 09, 2021 232.97 235.20 229.31 233.58 1,467,422 +0.74(+0.32%)
Feb 08, 2021 238.64 239.59 231.23 232.84 2,239,036 +0.45(+0.19%)
Feb 05, 2021 235.02 236.54 229.39 232.40 3,450,283 -3.26(-1.38%)
Feb 04, 2021 240.39 244.19 225.60 235.65 6,844,635 -18.27(-7.19%)
Feb 03, 2021 252.32 256.97 251.65 253.92 1,160,881 +2.43(+0.97%)
Feb 02, 2021 248.78 253.59 247.88 251.49 1,156,185 +4.59(+1.86%)
Feb 01, 2021 246.68 249.05 243.63 246.90 1,481,931 +2.01(+0.82%)
Jan 29, 2021 250.74 253.09 244.32 244.89 1,588,868 -8.35(-3.30%)
Jan 28, 2021 251.23 256.12 247.86 253.24 1,070,620 +5.40(+2.18%)
Jan 27, 2021 252.41 252.42 244.81 247.84 1,224,411 -7.35(-2.88%)
Jan 26, 2021 257.01 258.70 255.16 255.20 1,048,514 -0.95(-0.37%)
Jan 25, 2021 260.05 260.39 253.76 256.14 1,230,606 -4.20(-1.61%)
Jan 22, 2021 258.31 263.80 257.96 260.35 861,862 +0.91(+0.35%)
Jan 21, 2021 263.01 263.85 258.66 259.44 1,000,570 -3.63(-1.38%)
Jan 20, 2021 263.77 265.10 262.75 263.06 754,340 +0.83(+0.31%)
Jan 19, 2021 266.16 266.21 260.44 262.24 1,490,348 -1.15(-0.44%)
Jan 15, 2021 261.43 264.74 258.58 263.39 2,079,058 +0.61(+0.23%)
Jan 14, 2021 267.02 267.96 262.52 262.78 1,207,101 -4.06(-1.52%)
Jan 13, 2021 260.57 268.41 260.57 266.84 1,752,492 +6.99(+2.69%)
Jan 12, 2021 259.92 260.64 257.27 259.85 1,195,437 -0.06(-0.03%)
Jan 11, 2021 261.24 262.83 258.79 259.92 818,347 -2.40(-0.91%)
Jan 08, 2021 262.87 264.23 258.28 262.31 1,339,525 +0.41(+0.16%)
Jan 07, 2021 265.82 266.68 260.57 261.90 1,250,432 -4.30(-1.61%)
Jan 06, 2021 259.80 269.21 259.54 266.20 2,051,906 +6.96(+2.68%)
Jan 05, 2021 246.26 260.24 246.26 259.24 2,050,465 +13.03(+5.29%)
Jan 04, 2021 252.81 253.80 245.26 246.21 1,401,017 -4.61(-1.84%)
Dec 31, 2020 250.82 250.82 250.82 665,923 +3.18(+1.28%)
Dec 30, 2020 246.62 249.38 246.10 247.64 669,230 +2.16(+0.88%)
Dec 29, 2020 247.71 250.63 244.25 245.48 850,795 +0.12(+0.05%)
Dec 28, 2020 248.03 249.01 245.18 245.36 690,279 +0.23(+0.09%)
Dec 24, 2020 243.06 245.14 242.19 245.13 249,158 +1.92(+0.79%)
Dec 23, 2020 243.02 245.71 242.07 243.21 920,126 +2.05(+0.85%)
Dec 22, 2020 241.17 241.78 238.97 241.17 1,399,702 -0.44(-0.18%)
Dec 21, 2020 242.41 243.50 238.06 241.60 1,518,451 -4.62(-1.88%)
Dec 18, 2020 244.46 247.06 242.36 246.23 2,851,860 +0.87(+0.35%)
Dec 17, 2020 247.38 247.94 245.27 245.36 1,029,092 -0.27(-0.11%)
Dec 16, 2020 246.68 247.62 244.26 245.63 1,264,268 -1.01(-0.41%)
Dec 15, 2020 246.73 248.53 244.87 246.65 1,824,947 +4.21(+1.74%)
Dec 14, 2020 245.80 246.94 242.36 242.44 978,934 -1.79(-0.73%)
Dec 11, 2020 243.52 245.39 242.71 244.23 823,011 -1.33(-0.54%)
Dec 10, 2020 245.92 246.84 243.61 245.56 1,165,932 -1.60(-0.65%)
Dec 09, 2020 246.07 248.11 244.68 247.16 1,136,381 +2.14(+0.87%)
Dec 08, 2020 245.72 246.68 243.99 245.02 1,487,417 -0.87(-0.35%)
Dec 07, 2020 250.73 252.51 244.96 245.89 1,219,687 -4.18(-1.67%)
Dec 04, 2020 243.91 250.16 241.73 250.07 1,737,433 +5.95(+2.44%)
Dec 03, 2020 250.64 251.39 243.05 244.13 2,228,413 -6.06(-2.42%)
Dec 02, 2020 257.32 258.06 250.17 250.18 1,502,632 -8.50(-3.28%)
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.