Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Products & Chemicals (NY: APD )

236.08 +1.00 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 289.97 299.03 287.85 298.81 1,972,750 +7.69(+2.64%)
Nov 29, 2022 293.68 294.98 289.96 291.12 990,804 -2.20(-0.75%)
Nov 28, 2022 296.46 298.06 292.23 293.32 967,456 -5.25(-1.76%)
Nov 25, 2022 297.42 299.75 296.45 298.57 311,037 +1.70(+0.57%)
Nov 23, 2022 297.69 299.02 294.70 296.88 1,194,473 -0.97(-0.33%)
Nov 22, 2022 287.10 298.24 286.30 297.85 1,466,402 +12.28(+4.30%)
Nov 21, 2022 283.79 286.67 283.42 285.56 763,195 -0.07(-0.02%)
Nov 18, 2022 285.17 286.11 282.82 285.63 1,378,653 +3.06(+1.08%)
Nov 17, 2022 280.72 282.70 279.52 282.57 748,746 -1.75(-0.62%)
Nov 16, 2022 283.76 286.21 282.57 284.32 838,110 +0.56(+0.20%)
Nov 15, 2022 285.56 287.01 280.89 283.76 977,960 -0.34(-0.12%)
Nov 14, 2022 277.46 286.87 277.46 284.10 1,804,726 +6.19(+2.23%)
Nov 11, 2022 280.04 281.76 277.30 277.91 1,149,561 -1.09(-0.39%)
Nov 10, 2022 279.13 279.25 275.12 278.99 1,104,232 +9.11(+3.38%)
Nov 09, 2022 272.54 274.99 269.57 269.88 1,142,653 -2.76(-1.01%)
Nov 08, 2022 268.75 274.36 267.61 272.64 1,459,653 +5.17(+1.93%)
Nov 07, 2022 267.65 269.82 265.74 267.47 1,419,732 +1.51(+0.57%)
Nov 04, 2022 259.40 266.35 257.05 265.96 2,115,421 +11.60(+4.56%)
Nov 03, 2022 239.64 256.50 238.09 254.36 2,620,435 +18.16(+7.69%)
Nov 02, 2022 243.59 235.86 236.20 1,527,423 -6.70(-2.76%)
Nov 01, 2022 243.69 245.45 240.82 242.90 905,772 +1.66(+0.69%)
Oct 31, 2022 243.25 244.71 239.98 241.24 1,393,170 -3.89(-1.59%)
Oct 28, 2022 239.95 246.06 239.03 245.13 955,962 +5.18(+2.16%)
Oct 27, 2022 242.72 243.45 239.53 239.95 1,024,572 -2.85(-1.17%)
Oct 26, 2022 243.50 245.52 242.26 242.80 1,289,399 +0.44(+0.18%)
Oct 25, 2022 236.10 242.36 234.51 242.36 1,402,226 +7.36(+3.13%)
Oct 24, 2022 234.49 236.91 233.03 235.00 1,824,764 +2.53(+1.09%)
Oct 21, 2022 229.47 233.41 227.07 232.46 1,201,105 +2.86(+1.25%)
Oct 20, 2022 232.83 234.59 229.22 229.60 743,403 -3.02(-1.30%)
Oct 19, 2022 232.83 235.28 231.17 232.62 737,155 -0.89(-0.38%)
Oct 18, 2022 235.81 236.25 231.71 233.50 854,206 +4.83(+2.11%)
Oct 17, 2022 228.54 230.67 227.61 228.68 756,142 +4.65(+2.08%)
Oct 14, 2022 230.59 232.02 223.67 224.02 738,223 -5.26(-2.29%)
Oct 13, 2022 217.68 230.31 216.53 229.28 932,990 +8.35(+3.78%)
Oct 12, 2022 223.44 225.42 220.78 220.93 927,848 -1.82(-0.82%)
Oct 11, 2022 223.43 225.09 221.38 222.75 641,559 -1.19(-0.53%)
Oct 10, 2022 224.66 226.02 222.76 223.94 777,123 +0.66(+0.30%)
Oct 07, 2022 227.27 228.28 221.59 223.27 1,086,658 -6.59(-2.87%)
Oct 06, 2022 232.35 233.88 229.18 229.86 1,002,072 -4.06(-1.73%)
Oct 05, 2022 236.67 237.33 233.79 233.92 1,139,466 -4.97(-2.08%)
Oct 04, 2022 232.61 239.71 231.98 238.89 1,385,193 +9.28(+4.04%)
Oct 03, 2022 226.31 231.43 224.75 229.61 1,066,497 +5.40(+2.41%)
Sep 30, 2022 222.92 227.09 222.07 224.22 1,578,360 +2.50(+1.13%)
Sep 29, 2022 222.72 223.77 219.29 221.72 1,164,773 -3.07(-1.37%)
Sep 28, 2022 222.25 226.25 220.93 224.79 991,408 +4.03(+1.82%)
Sep 27, 2022 224.13 225.65 218.47 220.76 1,146,855 -0.71(-0.32%)
Sep 26, 2022 225.10 226.19 220.55 221.47 1,224,729 -5.33(-2.35%)
Sep 23, 2022 225.57 227.03 223.30 226.80 1,186,416 -1.39(-0.61%)
Sep 22, 2022 231.45 231.90 228.10 228.19 917,381 -2.81(-1.22%)
Sep 21, 2022 235.80 237.28 230.94 231.00 599,289 -3.28(-1.40%)
Sep 20, 2022 235.75 236.29 232.80 234.28 633,342 -4.29(-1.80%)
Sep 19, 2022 234.19 238.83 234.16 238.58 747,315 +1.93(+0.82%)
Sep 16, 2022 237.34 237.44 233.51 236.64 1,565,510 -1.06(-0.45%)
Sep 15, 2022 243.80 243.99 237.43 237.71 738,837 -6.42(-2.63%)
Sep 14, 2022 244.46 245.06 241.69 244.12 721,306 -0.86(-0.35%)
Sep 13, 2022 246.82 249.11 244.48 244.99 868,996 -7.10(-2.82%)
Sep 12, 2022 247.79 252.57 246.96 252.08 916,744 +6.25(+2.54%)
Sep 09, 2022 244.32 246.20 243.37 245.84 736,710 +3.00(+1.24%)
Sep 08, 2022 240.27 243.23 239.23 242.83 574,372 +0.05(+0.02%)
Sep 07, 2022 235.76 243.04 235.50 242.78 1,083,978 +7.28(+3.09%)
Sep 06, 2022 237.31 237.52 234.09 235.50 1,232,649 -0.34(-0.15%)
Sep 02, 2022 242.59 242.96 235.18 235.85 1,371,127 -3.32(-1.39%)
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.