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: 7:00 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 (%)
Apr 30, 2020 204.27 206.61 202.68 203.97 1,420,035 -4.60(-2.21%)
Apr 29, 2020 204.33 209.67 203.48 208.57 1,464,030 +6.37(+3.15%)
Apr 28, 2020 203.82 205.44 199.93 202.20 1,209,192 +1.23(+0.61%)
Apr 27, 2020 195.72 201.14 194.86 200.97 1,320,825 +4.95(+2.53%)
Apr 24, 2020 192.87 196.51 191.90 196.01 897,918 +4.98(+2.61%)
Apr 23, 2020 197.31 198.74 189.58 191.03 1,231,885 -2.87(-1.48%)
Apr 22, 2020 193.18 194.76 190.58 193.90 1,457,759 +6.38(+3.40%)
Apr 21, 2020 189.85 189.99 185.73 187.52 1,657,272 -6.31(-3.26%)
Apr 20, 2020 198.46 199.99 192.79 193.83 885,307 -6.45(-3.22%)
Apr 17, 2020 196.63 202.40 194.05 200.28 1,941,601 +7.79(+4.05%)
Apr 16, 2020 193.90 194.65 191.28 192.49 1,077,662 -0.85(-0.44%)
Apr 15, 2020 198.26 198.26 191.72 193.34 1,152,799 -6.30(-3.16%)
Apr 14, 2020 200.41 202.79 197.56 199.64 1,067,631 +4.16(+2.13%)
Apr 13, 2020 197.30 198.91 193.06 195.48 1,212,899 -2.83(-1.43%)
Apr 09, 2020 194.52 201.28 194.52 198.31 1,928,772 +3.22(+1.65%)
Apr 08, 2020 183.98 196.74 181.81 195.09 1,995,115 +12.42(+6.80%)
Apr 07, 2020 179.58 186.03 179.26 182.68 1,530,372 +7.39(+4.21%)
Apr 06, 2020 175.98 179.21 172.35 175.29 2,311,889 +6.56(+3.89%)
Apr 03, 2020 174.86 176.31 167.50 168.72 2,149,519 -7.14(-4.06%)
Apr 02, 2020 169.66 180.15 168.59 175.87 2,171,523 +4.72(+2.76%)
Apr 01, 2020 173.61 178.49 170.48 171.15 1,732,464 -9.34(-5.18%)
Mar 31, 2020 183.28 186.16 178.55 180.49 2,624,240 -5.04(-2.72%)
Mar 30, 2020 178.29 187.38 177.06 185.53 1,427,060 +12.00(+6.92%)
Mar 27, 2020 175.45 178.90 171.88 173.53 1,305,859 -7.34(-4.06%)
Mar 26, 2020 173.36 182.18 170.67 180.87 1,684,036 +9.15(+5.33%)
Mar 25, 2020 173.70 183.82 170.43 171.72 2,410,409 -2.94(-1.68%)
Mar 24, 2020 166.69 180.31 161.04 174.65 2,406,282 +15.89(+10.01%)
Mar 23, 2020 167.46 174.82 156.23 158.76 2,407,588 -11.16(-6.57%)
Mar 20, 2020 171.56 174.14 163.75 169.92 2,399,549 -1.70(-0.99%)
Mar 19, 2020 179.22 184.03 169.41 171.62 2,023,981 -9.46(-5.22%)
Mar 18, 2020 171.32 190.03 164.24 181.08 2,874,390 -3.17(-1.72%)
Mar 17, 2020 166.51 184.84 163.13 184.25 2,543,223 +22.23(+13.72%)
Mar 16, 2020 152.85 171.76 150.41 162.01 2,013,764 -23.37(-12.60%)
Mar 13, 2020 177.11 185.52 169.49 185.38 2,427,044 +16.74(+9.92%)
Mar 12, 2020 177.78 185.21 160.34 168.65 2,547,664 -18.03(-9.66%)
Mar 11, 2020 188.65 191.46 182.77 186.67 1,697,995 -6.09(-3.16%)
Mar 10, 2020 189.41 192.76 183.82 192.76 2,184,558 +8.47(+4.60%)
Mar 09, 2020 193.13 193.13 183.93 184.29 2,664,614 -22.06(-10.69%)
Mar 06, 2020 203.23 207.99 202.52 206.36 2,421,144 -3.85(-1.83%)
Mar 05, 2020 207.07 210.87 205.86 210.21 1,723,407 -2.87(-1.35%)
Mar 04, 2020 207.89 213.30 206.43 213.09 1,351,270 +8.84(+4.33%)
Mar 03, 2020 207.60 213.10 201.72 204.25 1,789,698 -2.95(-1.43%)
Mar 02, 2020 198.61 207.37 198.20 207.20 1,809,377 +9.92(+5.03%)
Feb 28, 2020 195.29 200.13 192.07 197.28 2,619,956 -4.03(-2.00%)
Feb 27, 2020 208.31 209.56 201.22 201.31 1,569,871 -10.27(-4.85%)
Feb 26, 2020 211.96 215.75 211.21 211.58 1,458,487 +0.03(+0.01%)
Feb 25, 2020 220.58 221.34 210.95 211.55 1,584,822 -9.02(-4.09%)
Feb 24, 2020 224.37 225.57 219.81 220.57 1,429,674 -8.48(-3.70%)
Feb 21, 2020 229.29 229.61 227.91 229.05 1,766,489 -0.39(-0.17%)
Feb 20, 2020 228.99 229.98 226.48 229.44 1,027,331 -0.38(-0.16%)
Feb 19, 2020 230.34 230.88 229.09 229.81 1,027,382 +0.07(+0.03%)
Feb 18, 2020 229.89 230.50 229.05 229.74 955,015 -0.24(-0.11%)
Feb 14, 2020 229.27 230.01 228.76 229.98 724,450 +1.02(+0.44%)
Feb 13, 2020 228.08 230.26 227.51 228.97 741,579 +0.70(+0.31%)
Feb 12, 2020 227.10 228.81 226.93 228.27 768,089 +1.52(+0.67%)
Feb 11, 2020 227.53 228.46 226.58 226.75 1,074,658 +0.63(+0.28%)
Feb 10, 2020 225.93 226.38 224.87 226.12 959,067 +1.61(+0.72%)
Feb 07, 2020 224.94 225.81 223.80 224.51 813,393 -1.02(-0.45%)
Feb 06, 2020 225.24 226.04 223.52 225.54 1,689,346 +0.70(+0.31%)
Feb 05, 2020 223.43 225.11 218.42 224.84 1,770,822 +2.87(+1.29%)
Feb 04, 2020 220.01 222.79 218.55 221.97 1,611,098 +3.66(+1.68%)
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.