Skip to main content

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

Historical Prices

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.