Skip to main content

Air Products & Chemicals (NY: APD )

289.71 +2.41 (+0.84%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.