Skip to main content

Air Products & Chemicals (NY: APD )

287.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 277.36 278.93 275.62 276.56 595,234 +1.27(+0.46%)
May 27, 2021 275.76 277.05 274.61 275.29 1,251,807 +0.81(+0.30%)
May 26, 2021 277.93 278.32 272.27 274.47 810,492 -3.37(-1.21%)
May 25, 2021 277.60 279.25 275.35 277.84 984,786 +1.37(+0.49%)
May 24, 2021 277.30 277.30 274.86 276.48 735,813 +1.27(+0.46%)
May 21, 2021 275.17 277.97 274.94 275.20 729,087 +1.04(+0.38%)
May 20, 2021 274.97 276.96 274.01 274.16 587,648 -1.12(-0.41%)
May 19, 2021 274.72 276.28 272.57 275.28 868,078 -1.26(-0.45%)
May 18, 2021 277.69 279.39 276.07 276.53 885,906 -1.86(-0.67%)
May 17, 2021 277.80 279.94 276.50 278.40 642,357 +0.55(+0.20%)
May 14, 2021 278.26 279.90 277.31 277.84 756,868 +1.17(+0.42%)
May 13, 2021 270.54 277.20 270.50 276.67 921,800 +6.11(+2.26%)
May 12, 2021 275.42 276.50 270.00 270.56 1,013,687 -7.00(-2.52%)
May 11, 2021 270.04 277.79 268.60 277.56 1,318,786 +6.65(+2.46%)
May 10, 2021 274.56 279.50 270.62 270.90 1,349,705 +2.75(+1.03%)
May 07, 2021 269.99 272.55 267.97 268.15 1,316,401 -2.86(-1.06%)
May 06, 2021 270.79 273.03 268.67 271.01 1,277,199 +0.98(+0.36%)
May 05, 2021 268.72 271.02 266.98 270.03 1,226,014 +2.14(+0.80%)
May 04, 2021 266.31 269.14 266.27 267.89 1,277,077 +0.07(+0.03%)
May 03, 2021 267.34 269.33 266.29 267.82 1,031,806 +1.58(+0.59%)
Apr 30, 2021 269.33 269.83 265.65 266.24 982,002 -3.53(-1.31%)
Apr 29, 2021 268.39 270.02 267.81 269.77 599,856 +2.50(+0.94%)
Apr 28, 2021 267.73 269.17 266.60 267.27 588,374 -0.18(-0.07%)
Apr 27, 2021 267.39 268.28 264.88 267.45 562,655 -0.36(-0.13%)
Apr 26, 2021 267.85 270.29 266.26 267.81 898,389 -0.11(-0.04%)
Apr 23, 2021 263.51 268.67 262.76 267.92 959,573 +5.13(+1.95%)
Apr 22, 2021 265.28 266.27 262.76 262.79 920,100 -3.59(-1.35%)
Apr 21, 2021 263.74 267.38 262.67 266.38 678,571 +3.77(+1.44%)
Apr 20, 2021 261.99 264.66 261.82 262.61 818,566 +0.13(+0.05%)
Apr 19, 2021 265.77 266.18 259.69 262.48 973,487 -2.84(-1.07%)
Apr 16, 2021 267.15 267.42 264.17 265.32 1,098,156 +0.30(+0.11%)
Apr 15, 2021 262.48 265.61 261.65 265.01 843,194 +3.94(+1.51%)
Apr 14, 2021 262.79 263.35 260.01 261.07 684,510 -2.06(-0.78%)
Apr 13, 2021 260.73 264.94 259.75 263.13 968,327 +2.06(+0.79%)
Apr 12, 2021 261.52 263.26 260.64 261.07 738,976 -1.37(-0.52%)
Apr 09, 2021 261.17 262.88 259.12 262.44 1,032,711 +1.15(+0.44%)
Apr 08, 2021 262.85 263.97 261.08 261.29 766,052 +0.57(+0.22%)
Apr 07, 2021 264.36 265.44 259.73 260.71 924,925 -5.10(-1.92%)
Apr 06, 2021 266.99 268.53 264.10 265.82 806,273 -1.38(-0.51%)
Apr 05, 2021 264.55 267.62 263.48 267.19 845,217 +4.25(+1.62%)
Apr 01, 2021 260.44 263.23 257.66 262.94 1,005,190 +3.29(+1.27%)
Mar 31, 2021 258.43 262.33 258.43 259.65 901,088 +0.21(+0.08%)
Mar 30, 2021 260.36 262.78 258.57 259.44 976,395 -1.25(-0.48%)
Mar 29, 2021 262.89 266.52 260.44 260.69 1,218,188 -2.98(-1.13%)
Mar 26, 2021 256.86 263.90 256.33 263.67 1,383,207 +9.13(+3.59%)
Mar 25, 2021 255.07 255.99 252.13 254.54 1,460,640 -0.68(-0.27%)
Mar 24, 2021 251.86 258.09 251.61 255.22 848,248 +3.05(+1.21%)
Mar 23, 2021 255.58 256.18 251.34 252.17 1,250,157 -3.79(-1.48%)
Mar 22, 2021 252.58 258.21 251.03 255.96 1,981,155 +3.14(+1.24%)
Mar 19, 2021 247.44 254.35 245.20 252.82 2,648,877 +5.85(+2.37%)
Mar 18, 2021 247.56 249.54 245.16 246.97 809,018 -1.50(-0.61%)
Mar 17, 2021 252.20 253.22 248.29 248.48 801,546 -3.52(-1.40%)
Mar 16, 2021 250.06 252.79 248.51 252.00 708,259 +1.42(+0.57%)
Mar 15, 2021 250.38 250.91 248.07 250.58 785,957 -0.28(-0.11%)
Mar 12, 2021 250.42 252.85 249.85 250.86 807,724 +0.52(+0.21%)
Mar 11, 2021 251.91 254.00 249.94 250.33 914,087 +0.98(+0.39%)
Mar 10, 2021 247.10 252.45 245.69 249.35 878,668 +3.77(+1.54%)
Mar 09, 2021 247.31 249.03 245.45 245.58 810,895 +0.58(+0.24%)
Mar 08, 2021 243.96 248.49 241.93 245.00 1,113,061 +2.81(+1.16%)
Mar 05, 2021 236.96 242.93 234.47 242.19 938,877 +6.78(+2.88%)
Mar 04, 2021 240.12 241.31 232.49 235.41 1,226,577 -5.42(-2.25%)
Mar 03, 2021 241.33 243.89 240.08 240.83 1,300,337 -3.36(-1.38%)
Mar 02, 2021 240.24 245.08 239.96 244.19 1,261,641 +4.42(+1.84%)
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.