Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 239.66 240.50 237.73 239.17 959,706 -2.34(-0.97%)
Aug 31, 2022 246.32 246.49 241.42 241.51 1,217,746 -3.25(-1.33%)
Aug 30, 2022 250.94 250.94 244.48 244.77 903,623 -4.64(-1.86%)
Aug 29, 2022 248.73 251.62 248.11 249.41 664,505 -1.46(-0.58%)
Aug 26, 2022 255.72 256.37 250.75 250.87 1,112,266 -4.17(-1.64%)
Aug 25, 2022 252.50 255.13 250.80 255.04 647,677 +3.70(+1.47%)
Aug 24, 2022 250.45 252.41 249.53 251.34 594,011 +1.34(+0.54%)
Aug 23, 2022 248.22 251.00 248.12 250.00 847,125 +0.39(+0.16%)
Aug 22, 2022 249.03 250.42 248.05 249.61 704,473 -2.67(-1.06%)
Aug 19, 2022 255.43 256.01 251.02 252.28 975,082 -3.73(-1.46%)
Aug 18, 2022 257.21 257.31 255.38 256.01 759,900 -0.38(-0.15%)
Aug 17, 2022 258.67 260.39 255.26 256.39 1,222,927 -5.30(-2.03%)
Aug 16, 2022 260.41 262.73 259.94 261.69 918,885 -0.55(-0.21%)
Aug 15, 2022 259.14 262.98 258.46 262.24 1,165,867 +3.09(+1.19%)
Aug 12, 2022 255.30 259.93 254.05 259.14 934,416 +5.81(+2.29%)
Aug 11, 2022 255.62 256.67 252.72 253.34 866,931 -0.78(-0.31%)
Aug 10, 2022 254.35 256.57 253.54 254.12 876,534 +6.57(+2.65%)
Aug 09, 2022 250.42 250.52 247.16 247.55 863,708 -2.88(-1.15%)
Aug 08, 2022 252.56 254.91 250.27 250.43 1,210,613 -0.83(-0.33%)
Aug 05, 2022 245.60 251.55 245.06 251.26 1,470,045 +4.70(+1.91%)
Aug 04, 2022 237.35 248.90 237.35 246.56 1,866,675 +11.50(+4.89%)
Aug 03, 2022 234.72 235.61 232.01 235.06 1,464,531 +1.52(+0.65%)
Aug 02, 2022 235.09 236.22 230.00 233.54 1,073,351 -2.99(-1.27%)
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.