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 (%)
Dec 31, 2021 285.13 288.64 285.13 287.29 621,285 +1.77(+0.62%)
Dec 30, 2021 287.51 287.96 283.75 285.52 461,166 -1.42(-0.49%)
Dec 29, 2021 287.49 287.66 285.66 286.94 531,816 +1.32(+0.46%)
Dec 28, 2021 284.83 285.95 283.57 285.62 377,358 +1.66(+0.59%)
Dec 27, 2021 283.20 284.08 280.72 283.95 440,237 +2.57(+0.91%)
Dec 23, 2021 279.43 282.40 279.43 281.38 366,911 +2.18(+0.78%)
Dec 22, 2021 277.22 279.29 276.42 279.20 458,028 +1.32(+0.48%)
Dec 21, 2021 279.14 280.66 276.09 277.88 677,533 +0.69(+0.25%)
Dec 20, 2021 276.97 277.37 273.30 277.18 829,540 -3.12(-1.11%)
Dec 17, 2021 284.47 284.47 280.00 280.30 1,920,438 -4.53(-1.59%)
Dec 16, 2021 286.57 288.45 283.91 284.83 678,114 -1.81(-0.63%)
Dec 15, 2021 281.00 288.85 280.10 286.64 1,554,973 +6.46(+2.31%)
Dec 14, 2021 279.92 281.36 278.04 280.18 860,516 +0.60(+0.21%)
Dec 13, 2021 277.02 281.39 276.31 279.58 1,073,397 +2.08(+0.75%)
Dec 10, 2021 278.02 278.02 275.14 277.50 740,551 +2.04(+0.74%)
Dec 09, 2021 272.79 276.24 272.79 275.46 1,319,279 -2.34(-0.84%)
Dec 08, 2021 279.05 279.26 274.65 277.80 1,169,616 -0.24(-0.09%)
Dec 07, 2021 276.27 279.76 275.74 278.04 914,311 +2.86(+1.04%)
Dec 06, 2021 274.44 276.82 273.26 275.19 1,024,451 +4.01(+1.48%)
Dec 03, 2021 270.48 273.13 268.55 271.18 1,276,192 +1.12(+0.41%)
Dec 02, 2021 268.56 272.32 268.56 270.06 1,437,755 +2.34(+0.87%)
Dec 01, 2021 274.45 276.50 267.58 267.72 1,260,114 -2.35(-0.87%)
Nov 30, 2021 272.03 273.43 268.83 270.07 2,550,237 -3.67(-1.34%)
Nov 29, 2021 277.19 277.86 273.60 273.74 908,412 -2.15(-0.78%)
Nov 26, 2021 275.83 276.62 273.12 275.89 659,441 -3.95(-1.41%)
Nov 24, 2021 280.30 282.03 279.44 279.84 642,116 -1.09(-0.39%)
Nov 23, 2021 280.50 284.14 279.89 280.93 1,141,531 +1.39(+0.50%)
Nov 22, 2021 281.36 282.00 279.14 279.54 1,170,212 -0.21(-0.07%)
Nov 19, 2021 278.33 281.44 276.68 279.75 1,161,349 +1.41(+0.51%)
Nov 18, 2021 282.55 279.35 278.10 278.33 900,714 -3.05(-1.09%)
Nov 17, 2021 283.28 283.82 279.40 281.39 1,494,532 -1.89(-0.67%)
Nov 16, 2021 286.31 286.36 283.12 283.28 1,713,721 -2.16(-0.76%)
Nov 15, 2021 289.85 289.98 284.78 285.44 1,607,095 -5.82(-2.00%)
Nov 12, 2021 292.08 292.08 290.53 291.26 1,313,575 -0.49(-0.17%)
Nov 11, 2021 295.58 297.27 291.63 291.75 1,380,669 -3.52(-1.19%)
Nov 10, 2021 294.35 295.28 1,052,304 +0.40(+0.14%)
Nov 09, 2021 293.90 295.98 292.65 294.87 1,249,478 +1.17(+0.40%)
Nov 08, 2021 291.06 294.86 288.92 293.71 1,739,343 +3.09(+1.06%)
Nov 05, 2021 284.45 291.01 283.82 290.62 1,752,666 +7.61(+2.69%)
Nov 04, 2021 276.50 283.34 274.37 283.00 1,193,107 -0.86(-0.30%)
Nov 03, 2021 280.57 284.88 280.14 283.87 1,352,067 +3.81(+1.36%)
Nov 02, 2021 280.45 281.58 278.99 280.06 992,424 +0.08(+0.03%)
Nov 01, 2021 281.50 281.45 279.80 279.98 695,003 -1.71(-0.61%)
Oct 29, 2021 281.89 283.09 280.04 281.69 984,280 -1.53(-0.54%)
Oct 28, 2021 277.43 283.23 277.43 283.22 1,337,735 +6.19(+2.24%)
Oct 27, 2021 276.52 278.11 275.59 277.03 796,629 +0.44(+0.16%)
Oct 26, 2021 276.70 276.59 489,959 +0.43(+0.16%)
Oct 25, 2021 275.08 277.67 273.75 276.16 674,056 +2.53(+0.92%)
Oct 22, 2021 276.51 278.32 273.27 273.63 956,311 -2.50(-0.91%)
Oct 21, 2021 275.70 276.23 274.10 276.13 659,949 +0.18(+0.06%)
Oct 20, 2021 277.22 277.94 274.42 275.95 799,389 -0.74(-0.27%)
Oct 19, 2021 275.29 277.60 274.10 276.69 954,517 +1.83(+0.67%)
Oct 18, 2021 274.31 276.23 272.80 274.86 1,040,031 -0.15(-0.05%)
Oct 15, 2021 271.94 277.01 270.69 275.01 1,742,586 +4.44(+1.64%)
Oct 14, 2021 264.54 271.23 264.54 270.56 1,676,477 +8.97(+3.43%)
Oct 13, 2021 258.44 262.69 258.26 261.59 1,367,738 +5.66(+2.21%)
Oct 12, 2021 252.49 257.03 252.40 255.94 1,348,013 +3.45(+1.37%)
Oct 11, 2021 251.53 255.72 250.51 252.49 1,139,077 +3.10(+1.24%)
Oct 08, 2021 248.97 250.27 247.85 249.39 1,237,056 +1.96(+0.79%)
Oct 07, 2021 246.51 250.42 246.20 247.43 1,447,018 +2.44(+1.00%)
Oct 06, 2021 239.59 245.24 236.74 244.99 1,394,501 +3.50(+1.45%)
Oct 05, 2021 240.63 242.92 239.10 241.49 1,033,371 +0.97(+0.40%)
Oct 04, 2021 241.41 243.10 238.16 240.52 1,071,821 -1.35(-0.56%)
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.