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

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
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 (%)
Dec 31, 2020 250.82 250.82 250.82 665,923 +3.18(+1.28%)
Dec 30, 2020 246.62 249.38 246.10 247.64 669,230 +2.16(+0.88%)
Dec 29, 2020 247.71 250.63 244.25 245.48 850,795 +0.12(+0.05%)
Dec 28, 2020 248.03 249.01 245.18 245.36 690,279 +0.23(+0.09%)
Dec 24, 2020 243.06 245.14 242.19 245.13 249,158 +1.92(+0.79%)
Dec 23, 2020 243.02 245.71 242.07 243.21 920,126 +2.05(+0.85%)
Dec 22, 2020 241.17 241.78 238.97 241.17 1,399,702 -0.44(-0.18%)
Dec 21, 2020 242.41 243.50 238.06 241.60 1,518,451 -4.62(-1.88%)
Dec 18, 2020 244.46 247.06 242.36 246.23 2,851,860 +0.87(+0.35%)
Dec 17, 2020 247.38 247.94 245.27 245.36 1,029,092 -0.27(-0.11%)
Dec 16, 2020 246.68 247.62 244.26 245.63 1,264,268 -1.01(-0.41%)
Dec 15, 2020 246.73 248.53 244.87 246.65 1,824,947 +4.21(+1.74%)
Dec 14, 2020 245.80 246.94 242.36 242.44 978,934 -1.79(-0.73%)
Dec 11, 2020 243.52 245.39 242.71 244.23 823,011 -1.33(-0.54%)
Dec 10, 2020 245.92 246.84 243.61 245.56 1,165,932 -1.60(-0.65%)
Dec 09, 2020 246.07 248.11 244.68 247.16 1,136,381 +2.14(+0.87%)
Dec 08, 2020 245.72 246.68 243.99 245.02 1,487,417 -0.87(-0.35%)
Dec 07, 2020 250.73 252.51 244.96 245.89 1,219,687 -4.18(-1.67%)
Dec 04, 2020 243.91 250.16 241.73 250.07 1,737,433 +5.95(+2.44%)
Dec 03, 2020 250.64 251.39 243.05 244.13 2,228,413 -6.06(-2.42%)
Dec 02, 2020 257.32 258.06 250.17 250.18 1,502,632 -8.50(-3.28%)
Dec 01, 2020 260.34 261.25 255.11 258.68 1,378,970 +2.78(+1.09%)
Nov 30, 2020 253.95 255.91 251.93 255.90 1,437,234 +2.11(+0.83%)
Nov 27, 2020 254.87 255.74 252.63 253.79 738,608 -0.27(-0.10%)
Nov 25, 2020 259.12 261.45 253.27 254.06 1,289,472 -5.39(-2.08%)
Nov 24, 2020 253.95 261.60 252.36 259.44 2,103,539 +8.00(+3.18%)
Nov 23, 2020 249.17 252.73 247.46 251.44 1,387,797 +4.37(+1.77%)
Nov 20, 2020 246.58 247.69 242.42 247.08 1,207,368 +0.11(+0.04%)
Nov 19, 2020 243.67 249.04 240.97 246.97 1,466,923 +2.43(+0.99%)
Nov 18, 2020 243.73 248.56 243.00 244.54 2,221,056 +1.29(+0.53%)
Nov 17, 2020 241.70 243.60 239.55 243.25 2,428,850 -0.14(-0.06%)
Nov 16, 2020 244.43 246.38 240.06 243.39 2,409,473 +2.35(+0.97%)
Nov 13, 2020 244.84 246.24 239.57 241.04 2,795,591 -1.32(-0.54%)
Nov 12, 2020 253.84 255.75 240.80 242.35 5,308,441 -14.19(-5.53%)
Nov 11, 2020 271.30 274.19 253.18 256.54 5,180,156 -26.61(-9.40%)
Nov 10, 2020 287.82 288.26 282.74 283.15 1,400,921 -2.47(-0.86%)
Nov 09, 2020 290.95 299.52 285.47 285.62 1,381,206 +5.44(+1.94%)
Nov 06, 2020 277.18 281.15 276.00 280.18 816,005 +3.09(+1.11%)
Nov 05, 2020 269.71 279.99 269.54 277.09 937,537 +12.83(+4.86%)
Nov 04, 2020 264.88 266.63 260.01 264.26 1,011,720 +0.23(+0.09%)
Nov 03, 2020 264.88 267.38 262.14 264.03 922,105 +2.15(+0.82%)
Nov 02, 2020 256.43 262.71 254.95 261.88 755,551 +9.55(+3.78%)
Oct 30, 2020 251.13 253.99 248.17 252.34 905,772 -0.48(-0.19%)
Oct 29, 2020 249.21 255.45 247.80 252.82 783,414 +3.46(+1.39%)
Oct 28, 2020 253.03 255.45 249.15 249.36 989,479 -9.61(-3.71%)
Oct 27, 2020 262.29 263.39 258.85 258.97 589,662 -2.65(-1.01%)
Oct 26, 2020 264.85 266.06 258.55 261.62 696,482 -6.94(-2.58%)
Oct 23, 2020 269.46 270.02 266.94 268.56 522,729 +1.60(+0.60%)
Oct 22, 2020 267.23 268.68 264.00 266.96 599,262 -0.92(-0.34%)
Oct 21, 2020 268.60 272.24 267.75 267.88 470,470 -1.12(-0.42%)
Oct 20, 2020 269.94 271.65 268.65 269.01 586,226 +0.30(+0.11%)
Oct 19, 2020 274.01 274.59 267.85 268.71 1,010,278 -3.63(-1.33%)
Oct 16, 2020 271.93 274.38 270.51 272.34 1,531,078 +1.99(+0.74%)
Oct 15, 2020 271.17 271.91 268.88 270.35 1,154,156 -1.78(-0.65%)
Oct 14, 2020 274.03 275.48 271.95 272.13 1,067,859 -2.91(-1.06%)
Oct 13, 2020 276.26 280.27 274.41 275.05 874,532 -1.63(-0.59%)
Oct 12, 2020 277.59 278.48 275.76 276.67 772,875 +2.08(+0.76%)
Oct 09, 2020 276.13 277.20 273.34 274.59 1,053,779 +0.86(+0.31%)
Oct 08, 2020 276.80 278.32 273.21 273.73 816,076 -2.24(-0.81%)
Oct 07, 2020 274.68 278.36 273.76 275.97 706,916 +5.40(+2.00%)
Oct 06, 2020 275.44 277.92 270.31 270.57 1,552,949 -3.76(-1.37%)
Oct 05, 2020 272.48 278.31 270.56 274.33 1,195,325 +3.91(+1.45%)
Oct 02, 2020 266.11 272.64 265.09 270.43 1,127,563 +1.25(+0.47%)
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.