Skip to main content

Air Products & Chemicals (NY: APD )

243.12 +1.79 (+0.74%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 227.35 231.53 223.69 230.06 1,253,679 -0.98(-0.43%)
Jun 29, 2022 230.10 231.94 228.17 231.05 835,908 +0.59(+0.26%)
Jun 28, 2022 233.67 236.15 229.89 230.46 819,475 -3.49(-1.49%)
Jun 27, 2022 238.93 240.14 233.47 233.94 964,182 -5.61(-2.34%)
Jun 24, 2022 232.71 240.04 231.83 239.55 1,609,354 +9.52(+4.14%)
Jun 23, 2022 228.52 230.71 226.66 230.03 1,238,959 +1.01(+0.44%)
Jun 22, 2022 224.63 229.85 223.55 229.02 1,003,257 -0.01(-0.00%)
Jun 21, 2022 226.55 229.37 225.72 229.03 1,207,432 +4.79(+2.14%)
Jun 17, 2022 224.34 226.14 219.05 224.24 2,238,228 +0.83(+0.37%)
Jun 16, 2022 222.95 224.91 220.10 223.42 1,067,700 -3.98(-1.75%)
Jun 15, 2022 229.52 232.26 224.38 227.40 1,142,607 +0.07(+0.03%)
Jun 14, 2022 229.97 231.58 225.74 227.33 1,155,351 -3.30(-1.43%)
Jun 13, 2022 232.04 232.69 227.97 230.63 1,699,887 -5.24(-2.22%)
Jun 10, 2022 236.70 239.46 234.36 235.87 1,666,873 -5.15(-2.14%)
Jun 09, 2022 237.58 244.39 237.25 241.02 1,520,159 +1.18(+0.49%)
Jun 08, 2022 245.74 249.05 239.70 239.84 1,733,458 -7.99(-3.22%)
Jun 07, 2022 243.69 248.14 242.16 247.83 1,449,649 +3.17(+1.30%)
Jun 06, 2022 242.33 246.13 241.67 244.66 1,209,285 +4.92(+2.05%)
Jun 03, 2022 237.63 241.67 237.63 239.73 984,705 -0.55(-0.23%)
Jun 02, 2022 234.01 240.47 233.82 240.28 990,941 +8.88(+3.84%)
Jun 01, 2022 235.13 235.89 229.37 231.41 983,097 -2.52(-1.08%)
May 31, 2022 235.35 237.62 233.46 233.93 1,475,536 -4.27(-1.79%)
May 27, 2022 233.73 238.19 232.34 238.19 1,007,311 +7.75(+3.36%)
May 26, 2022 224.91 231.31 224.91 230.44 911,425 +5.77(+2.57%)
May 25, 2022 227.30 227.63 222.33 224.67 930,631 -0.38(-0.17%)
May 24, 2022 226.99 227.14 221.85 225.05 768,088 -1.07(-0.47%)
May 23, 2022 228.28 229.03 223.50 226.12 786,689 +0.34(+0.15%)
May 20, 2022 225.56 225.93 219.64 225.78 1,086,596 +3.20(+1.44%)
May 19, 2022 221.17 225.04 220.18 222.58 763,072 -0.24(-0.11%)
May 18, 2022 225.28 225.70 221.78 222.82 920,073 -4.86(-2.13%)
May 17, 2022 226.40 228.02 222.03 227.67 940,186 +6.33(+2.86%)
May 16, 2022 221.35 222.98 217.98 221.34 926,935 -0.75(-0.34%)
May 13, 2022 221.32 223.31 219.59 222.09 696,418 +2.19(+0.99%)
May 12, 2022 216.94 222.98 216.08 219.91 1,464,249 -1.41(-0.64%)
May 11, 2022 218.48 224.19 217.05 221.32 1,342,576 +2.10(+0.96%)
May 10, 2022 223.04 225.05 214.08 219.22 1,583,161 -2.41(-1.09%)
May 09, 2022 220.35 224.78 219.56 221.63 1,339,276 -2.47(-1.10%)
May 06, 2022 224.14 225.67 218.75 224.10 1,361,497 -0.15(-0.07%)
May 05, 2022 235.26 241.38 222.19 224.25 1,522,578 -10.94(-4.65%)
May 04, 2022 226.31 235.19 226.31 235.19 1,202,501 +7.97(+3.51%)
May 03, 2022 223.70 228.40 223.49 227.22 1,082,295 +3.52(+1.57%)
May 02, 2022 223.90 226.31 219.44 223.70 1,023,249 +1.26(+0.57%)
Apr 29, 2022 228.36 229.57 221.68 222.44 1,991,469 -6.09(-2.67%)
Apr 28, 2022 227.91 230.04 223.16 228.53 1,595,718 +2.12(+0.94%)
Apr 27, 2022 224.67 229.43 224.67 226.41 1,137,466 +2.49(+1.11%)
Apr 26, 2022 230.32 232.08 223.53 223.92 1,040,208 -6.78(-2.94%)
Apr 25, 2022 230.18 232.20 225.91 230.69 1,265,541 -0.15(-0.07%)
Apr 22, 2022 237.51 237.58 230.48 230.85 1,266,710 -7.81(-3.27%)
Apr 21, 2022 238.84 241.75 237.57 238.66 1,333,309 +2.28(+0.96%)
Apr 20, 2022 237.60 239.27 234.05 236.38 1,488,014 -0.79(-0.33%)
Apr 19, 2022 233.92 238.09 233.20 237.17 1,217,876 +3.39(+1.45%)
Apr 18, 2022 233.47 234.57 230.38 233.77 1,666,156 -0.80(-0.34%)
Apr 14, 2022 237.75 239.25 234.27 234.57 1,271,433 -2.93(-1.23%)
Apr 13, 2022 235.87 237.58 233.96 237.50 767,425 +2.03(+0.86%)
Apr 12, 2022 238.18 240.56 235.07 235.47 1,491,991 -1.95(-0.82%)
Apr 11, 2022 238.72 239.70 237.17 237.41 1,052,777 -1.30(-0.55%)
Apr 08, 2022 239.48 241.65 238.32 238.72 953,164 -0.16(-0.07%)
Apr 07, 2022 237.22 239.54 236.11 238.88 1,118,250 +1.21(+0.51%)
Apr 06, 2022 237.58 238.94 234.50 237.67 1,157,574 -1.50(-0.63%)
Apr 05, 2022 239.13 241.12 238.62 239.17 1,191,953 -0.92(-0.38%)
Apr 04, 2022 237.56 240.53 234.77 240.09 1,288,079 +3.48(+1.47%)
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.