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 (%)
Aug 31, 2021 250.30 252.33 249.62 250.03 945,165 -0.64(-0.26%)
Aug 30, 2021 249.62 251.58 249.62 250.68 606,854 +1.58(+0.63%)
Aug 27, 2021 249.99 250.48 248.93 249.10 594,389 +0.07(+0.03%)
Aug 26, 2021 249.91 252.30 248.26 249.02 834,813 -0.70(-0.28%)
Aug 25, 2021 249.53 249.80 248.17 249.72 1,406,851 -1.25(-0.50%)
Aug 24, 2021 252.73 253.66 249.95 250.97 1,028,837 +0.03(+0.01%)
Aug 23, 2021 248.70 251.42 247.80 250.94 1,771,134 +2.83(+1.14%)
Aug 20, 2021 251.17 251.69 245.90 248.11 1,750,713 -3.66(-1.46%)
Aug 19, 2021 250.74 253.12 249.74 251.78 1,219,148 -0.71(-0.28%)
Aug 18, 2021 260.32 261.38 251.58 252.48 1,276,314 -8.59(-3.29%)
Aug 17, 2021 260.49 261.28 257.64 261.07 1,006,580 -0.13(-0.05%)
Aug 16, 2021 259.77 262.30 258.84 261.20 1,438,336 +1.68(+0.65%)
Aug 13, 2021 257.31 259.56 256.58 259.52 652,010 +1.98(+0.77%)
Aug 12, 2021 259.49 260.10 256.31 257.55 929,778 -1.04(-0.40%)
Aug 11, 2021 257.99 259.48 254.53 258.59 1,054,867 +0.80(+0.31%)
Aug 10, 2021 254.75 258.56 254.75 257.79 1,402,454 +1.97(+0.77%)
Aug 09, 2021 269.34 270.44 251.20 255.82 2,450,380 -13.98(-5.18%)
Aug 06, 2021 269.32 271.92 267.82 269.81 872,583 +1.95(+0.73%)
Aug 05, 2021 268.67 270.96 267.47 267.86 1,120,088 +0.97(+0.36%)
Aug 04, 2021 266.94 269.77 266.77 266.88 642,158 -2.76(-1.03%)
Aug 03, 2021 268.65 270.16 267.19 269.65 561,060 +1.78(+0.66%)
Aug 02, 2021 271.24 272.44 267.49 267.87 593,349 -2.13(-0.79%)
Jul 30, 2021 268.63 271.50 268.63 270.00 615,078 +1.26(+0.47%)
Jul 29, 2021 268.89 269.82 267.28 268.74 455,435 +1.71(+0.64%)
Jul 28, 2021 267.75 268.54 265.95 267.03 705,400 -0.99(-0.37%)
Jul 27, 2021 266.92 270.39 264.46 268.02 733,186 -0.20(-0.08%)
Jul 26, 2021 269.81 270.43 266.93 268.23 565,819 -1.09(-0.40%)
Jul 23, 2021 269.04 269.54 266.19 269.31 684,554 +1.70(+0.63%)
Jul 22, 2021 267.14 268.86 266.04 267.62 966,750 +1.61(+0.61%)
Jul 21, 2021 266.05 267.15 265.17 266.00 777,994 +0.71(+0.27%)
Jul 20, 2021 262.57 268.91 261.81 265.29 1,148,560 +3.57(+1.36%)
Jul 19, 2021 262.17 263.19 258.84 261.71 1,188,585 -3.19(-1.20%)
Jul 16, 2021 267.91 268.44 263.63 264.91 1,612,765 -2.38(-0.89%)
Jul 15, 2021 265.94 269.27 265.94 267.28 790,857 -0.04(-0.01%)
Jul 14, 2021 267.93 270.22 266.97 267.32 644,310 -0.67(-0.25%)
Jul 13, 2021 269.67 270.62 267.18 267.99 625,475 -2.03(-0.75%)
Jul 12, 2021 270.56 272.24 269.96 270.02 1,122,386 -0.58(-0.21%)
Jul 09, 2021 268.18 270.73 268.18 270.59 791,497 +4.00(+1.50%)
Jul 08, 2021 266.16 268.20 263.47 266.60 870,141 -3.18(-1.18%)
Jul 07, 2021 266.45 270.07 266.45 269.78 689,492 +3.78(+1.42%)
Jul 06, 2021 270.67 270.70 264.59 266.00 1,115,589 -3.76(-1.39%)
Jul 02, 2021 267.87 270.56 266.88 269.76 583,720 +1.83(+0.68%)
Jul 01, 2021 268.50 269.36 266.64 267.93 667,664 +1.04(+0.39%)
Jun 30, 2021 266.37 267.66 265.60 266.89 726,000 +0.83(+0.31%)
Jun 29, 2021 268.06 268.77 264.77 266.07 1,066,789 -0.70(-0.26%)
Jun 28, 2021 267.27 268.15 264.99 266.77 998,018 +0.47(+0.18%)
Jun 25, 2021 267.49 269.04 266.19 266.30 1,531,737 -1.28(-0.48%)
Jun 24, 2021 270.25 271.32 267.01 267.58 1,083,317 -0.83(-0.31%)
Jun 23, 2021 274.23 275.20 268.24 268.41 1,014,245 -6.63(-2.41%)
Jun 22, 2021 274.64 276.28 274.07 275.04 613,765 +1.34(+0.49%)
Jun 21, 2021 272.63 275.15 271.62 273.70 694,261 +3.56(+1.32%)
Jun 18, 2021 272.85 274.85 269.49 270.14 1,844,263 -5.90(-2.14%)
Jun 17, 2021 276.25 276.69 272.29 276.03 852,156 -0.88(-0.32%)
Jun 16, 2021 279.15 281.26 276.23 276.91 1,038,859 -0.96(-0.35%)
Jun 15, 2021 278.62 278.93 275.43 277.87 1,157,805 +1.81(+0.66%)
Jun 14, 2021 277.29 277.29 274.47 276.06 615,165 -1.23(-0.44%)
Jun 11, 2021 276.57 278.88 276.19 277.29 769,712 +1.71(+0.62%)
Jun 10, 2021 277.35 277.90 275.33 275.58 610,230 +1.15(+0.42%)
Jun 09, 2021 277.32 278.49 274.30 274.43 843,653 -2.09(-0.76%)
Jun 08, 2021 278.00 278.52 274.86 276.52 875,246 -2.02(-0.73%)
Jun 07, 2021 281.42 281.82 276.31 278.54 726,446 -2.72(-0.97%)
Jun 04, 2021 281.17 282.26 280.35 281.27 888,518 +0.60(+0.21%)
Jun 03, 2021 280.08 280.81 277.51 280.67 930,388 -1.43(-0.51%)
Jun 02, 2021 280.53 282.47 278.55 282.10 1,087,203 +2.88(+1.03%)
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.