Skip to main content

Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 238.28 240.01 236.66 237.49 1,240,749 -1.55(-0.65%)
Mar 30, 2022 237.20 239.40 236.64 239.04 1,307,008 +0.77(+0.32%)
Mar 29, 2022 237.11 239.14 234.51 238.26 1,854,133 +3.80(+1.62%)
Mar 28, 2022 232.84 236.03 231.94 234.46 1,657,612 +1.65(+0.71%)
Mar 25, 2022 229.12 233.61 229.12 232.81 1,887,298 +3.92(+1.71%)
Mar 24, 2022 223.67 228.91 222.66 228.89 1,373,311 +6.77(+3.05%)
Mar 23, 2022 222.46 226.09 221.34 222.12 1,475,842 -1.23(-0.55%)
Mar 22, 2022 222.32 224.25 221.97 223.35 1,399,571 +2.21(+1.00%)
Mar 21, 2022 223.78 225.77 219.60 221.14 1,739,254 +2.39(+1.09%)
Mar 18, 2022 216.01 219.49 214.15 218.75 3,375,898 +2.95(+1.37%)
Mar 17, 2022 211.88 215.84 210.87 215.80 1,516,405 +3.73(+1.76%)
Mar 16, 2022 213.74 215.75 207.98 212.07 1,586,709 +1.86(+0.88%)
Mar 15, 2022 207.76 210.38 204.36 210.21 2,259,553 +4.12(+2.00%)
Mar 14, 2022 207.89 209.97 204.34 206.09 2,748,771 -1.05(-0.51%)
Mar 11, 2022 217.11 217.99 207.06 207.14 1,576,838 -7.76(-3.61%)
Mar 10, 2022 211.00 215.24 214.91 1,629,734 +0.57(+0.26%)
Mar 09, 2022 212.69 216.91 211.93 214.34 1,518,520 +7.77(+3.76%)
Mar 08, 2022 209.15 212.55 204.18 206.57 1,977,631 -2.58(-1.23%)
Mar 07, 2022 216.49 216.86 208.67 209.15 1,902,131 -6.54(-3.03%)
Mar 04, 2022 216.70 218.93 212.58 215.69 1,511,206 -3.24(-1.48%)
Mar 03, 2022 222.47 222.60 217.64 218.93 1,846,715 -1.39(-0.63%)
Mar 02, 2022 219.31 221.47 216.96 220.31 3,136,591 +2.64(+1.21%)
Mar 01, 2022 222.79 223.68 216.45 217.67 2,233,854 -5.45(-2.44%)
Feb 28, 2022 224.08 225.67 220.87 223.12 1,866,580 -3.85(-1.70%)
Feb 25, 2022 223.23 227.93 225.09 226.97 1,314,495 +4.96(+2.23%)
Feb 24, 2022 216.23 222.83 215.70 222.01 1,731,006 +0.43(+0.20%)
Feb 23, 2022 226.07 226.61 221.34 221.58 1,012,085 -3.25(-1.45%)
Feb 22, 2022 228.44 228.44 222.81 224.83 1,261,421 -3.64(-1.59%)
Feb 18, 2022 228.47 0 +1.28(+0.57%)
Feb 17, 2022 229.91 231.33 226.34 227.19 1,064,447 -4.47(-1.93%)
Feb 16, 2022 233.19 234.46 229.94 231.66 1,557,897 -2.35(-1.00%)
Feb 15, 2022 232.12 235.04 231.72 234.01 1,395,178 +4.10(+1.78%)
Feb 14, 2022 231.39 232.19 226.97 229.91 1,828,234 -0.85(-0.37%)
Feb 11, 2022 237.01 237.62 230.20 230.76 1,791,555 -7.54(-3.17%)
Feb 10, 2022 243.64 246.42 237.14 238.30 1,841,848 -6.59(-2.69%)
Feb 09, 2022 241.87 245.54 240.96 244.89 1,570,415 +6.18(+2.59%)
Feb 08, 2022 237.94 241.74 237.47 238.71 3,070,437 -1.48(-0.62%)
Feb 07, 2022 243.30 246.28 240.00 240.19 2,471,499 -8.22(-3.31%)
Feb 04, 2022 253.41 254.00 246.13 248.41 3,053,900 -16.81(-6.34%)
Feb 03, 2022 266.48 264.30 265.21 1,153,814 -3.28(-1.22%)
Feb 02, 2022 268.56 270.54 267.45 268.49 984,949 -0.27(-0.10%)
Feb 01, 2022 267.21 269.14 265.53 268.75 1,049,363 +2.37(+0.89%)
Jan 31, 2022 261.25 266.73 266.38 1,307,219 +4.24(+1.62%)
Jan 28, 2022 259.63 262.16 256.88 262.14 1,085,800 +1.68(+0.65%)
Jan 27, 2022 262.94 265.05 257.39 260.46 1,124,853 -0.53(-0.20%)
Jan 26, 2022 265.61 266.36 259.30 260.99 1,240,232 -2.85(-1.08%)
Jan 25, 2022 263.19 264.93 259.31 263.84 834,625 -3.19(-1.19%)
Jan 24, 2022 263.57 268.16 258.75 267.04 1,431,652 +0.32(+0.12%)
Jan 21, 2022 271.15 271.29 266.23 266.71 1,592,759 -4.26(-1.57%)
Jan 20, 2022 269.63 274.55 269.63 270.97 1,137,124 +1.33(+0.49%)
Jan 19, 2022 271.29 273.81 269.39 269.64 862,593 -0.97(-0.36%)
Jan 18, 2022 272.80 272.80 268.38 270.61 1,150,768 -4.49(-1.63%)
Jan 14, 2022 275.10 0 -2.78(-1.00%)
Jan 13, 2022 282.44 283.44 277.53 277.88 834,941 -5.15(-1.82%)
Jan 12, 2022 281.89 283.35 279.62 283.03 1,016,358 +2.09(+0.74%)
Jan 11, 2022 279.09 281.00 277.80 280.94 574,209 +2.30(+0.83%)
Jan 10, 2022 278.84 279.98 276.95 278.64 1,079,293 -2.18(-0.78%)
Jan 07, 2022 282.08 282.08 277.74 280.82 1,000,877 -0.58(-0.20%)
Jan 06, 2022 287.24 287.27 280.91 281.40 856,298 -5.87(-2.04%)
Jan 05, 2022 285.32 292.03 285.24 287.27 980,981 +4.55(+1.61%)
Jan 04, 2022 283.27 283.94 282.56 282.72 1,765,920 +3.41(+1.22%)
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.