Air Products & Chemicals (NY: APD )

291.35 USD -2.94 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 260.22 260.86 256.08 256.11 762,370 -4.11(-1.58%)
Sep 29, 2021 261.90 263.07 260.14 260.22 917,088 -2.09(-0.80%)
Sep 28, 2021 261.62 264.09 259.77 262.31 1,195,517 +0.40(+0.15%)
Sep 27, 2021 269.00 269.00 261.65 261.91 1,219,568 +2.35(+0.91%)
Sep 24, 2021 259.44 261.71 258.66 259.56 739,021 -0.85(-0.33%)
Sep 23, 2021 259.48 261.26 259.09 260.41 879,194 +2.47(+0.96%)
Sep 22, 2021 258.64 260.21 257.58 257.94 631,235 +0.55(+0.21%)
Sep 21, 2021 259.70 260.28 257.23 257.39 718,324 -0.79(-0.31%)
Sep 20, 2021 258.00 259.75 253.91 258.18 1,113,252 -3.65(-1.39%)
Sep 17, 2021 263.49 264.44 259.62 261.83 1,702,674 -4.59(-1.72%)
Sep 16, 2021 268.27 269.00 265.89 266.42 1,138,647 -3.08(-1.14%)
Sep 15, 2021 269.30 270.78 267.80 269.50 1,166,409 +0.64(+0.24%)
Sep 14, 2021 270.64 270.98 267.86 268.86 775,618 -0.64(-0.24%)
Sep 13, 2021 270.36 272.03 267.28 269.50 1,258,924 +1.50(+0.56%)
Sep 10, 2021 267.67 269.44 266.80 268.00 1,001,826 +0.88(+0.33%)
Sep 09, 2021 267.36 269.47 266.62 267.12 752,671 -0.61(-0.23%)
Sep 08, 2021 267.50 268.64 266.10 267.73 864,327 +0.63(+0.24%)
Sep 07, 2021 267.85 268.55 266.11 267.10 666,464 -1.18(-0.44%)
Sep 03, 2021 269.93 270.59 267.88 268.28 821,425 -1.72(-0.64%)
Sep 02, 2021 269.95 271.34 268.53 270.00 453,039 +0.66(+0.25%)
Sep 01, 2021 269.51 270.59 267.50 269.34 543,397 -0.17(-0.06%)
Aug 31, 2021 269.80 271.98 269.07 269.51 876,865 -0.69(-0.26%)
Aug 30, 2021 269.06 271.18 269.06 270.20 563,001 +1.70(+0.63%)
Aug 27, 2021 269.46 269.99 268.32 268.50 551,437 +0.08(+0.03%)
Aug 26, 2021 269.38 271.95 267.60 268.42 774,487 -0.75(-0.28%)
Aug 25, 2021 268.97 269.26 267.50 269.17 1,305,188 -1.35(-0.50%)
Aug 24, 2021 272.42 273.42 269.42 270.52 954,491 +0.03(+0.01%)
Aug 23, 2021 268.07 271.00 267.10 270.49 1,643,147 +3.05(+1.14%)
Aug 20, 2021 270.73 271.29 265.05 267.44 1,624,202 -3.95(-1.46%)
Aug 19, 2021 270.27 272.83 269.19 271.39 1,131,049 -0.76(-0.28%)
Aug 18, 2021 280.60 281.74 271.18 272.15 1,184,084 -9.26(-3.29%)
Aug 17, 2021 280.78 281.63 277.71 281.41 933,842 -0.14(-0.05%)
Aug 16, 2021 280.00 282.73 279.00 281.55 1,334,398 +1.81(+0.65%)
Aug 13, 2021 277.35 279.78 276.57 279.74 604,894 +2.13(+0.77%)
Aug 12, 2021 279.70 280.36 276.27 277.61 862,590 -1.12(-0.40%)
Aug 11, 2021 278.08 279.69 274.35 278.73 978,640 +0.86(+0.31%)
Aug 10, 2021 274.59 278.70 274.59 277.87 1,301,109 +2.12(+0.77%)
Aug 09, 2021 290.32 291.50 270.77 275.75 2,273,309 -15.07(-5.18%)
Aug 06, 2021 290.30 293.11 288.68 290.82 809,528 +2.10(+0.73%)
Aug 05, 2021 289.60 292.07 288.30 288.72 1,039,148 +1.05(+0.36%)
Aug 04, 2021 287.73 290.78 287.55 287.67 595,754 -2.98(-1.03%)
Aug 03, 2021 289.58 291.20 288.00 290.65 520,517 +1.92(+0.66%)
Aug 02, 2021 292.37 293.66 288.32 288.73 550,472 -2.30(-0.79%)
Jul 30, 2021 289.55 292.65 289.55 291.03 570,631 +1.36(+0.47%)
Jul 29, 2021 289.84 290.84 288.10 289.67 422,524 +1.84(+0.64%)
Jul 28, 2021 288.61 289.46 286.67 287.83 654,426 -1.07(-0.37%)
Jul 27, 2021 287.71 291.45 285.06 288.90 680,204 -0.22(-0.08%)
Jul 26, 2021 290.83 291.49 287.72 289.12 524,932 -1.17(-0.40%)
Jul 23, 2021 290.00 290.53 286.92 290.29 635,087 +1.83(+0.63%)
Jul 22, 2021 287.95 289.80 286.76 288.46 896,890 +1.74(+0.61%)
Jul 21, 2021 286.77 287.96 285.82 286.72 721,774 +0.77(+0.27%)
Jul 20, 2021 283.02 289.86 282.20 285.95 1,065,562 +3.85(+1.36%)
Jul 19, 2021 282.59 283.69 279.00 282.10 1,102,695 -3.44(-1.20%)
Jul 16, 2021 288.78 289.35 284.16 285.54 1,496,222 -2.56(-0.89%)
Jul 15, 2021 286.65 290.24 286.65 288.10 733,708 -0.04(-0.01%)
Jul 14, 2021 288.80 291.27 287.76 288.14 597,751 -0.72(-0.25%)
Jul 13, 2021 290.67 291.70 287.99 288.86 580,277 -2.19(-0.75%)
Jul 12, 2021 291.64 293.45 290.99 291.05 1,041,280 -0.62(-0.21%)
Jul 09, 2021 289.07 291.82 289.07 291.67 734,302 +4.31(+1.50%)
Jul 08, 2021 286.89 289.09 283.99 287.36 807,263 -3.43(-1.18%)
Jul 07, 2021 287.20 291.11 287.20 290.79 639,668 +4.07(+1.42%)
Jul 06, 2021 291.75 291.79 285.20 286.72 1,034,974 -4.05(-1.39%)
Jul 02, 2021 288.73 291.64 287.67 290.77 541,539 +1.97(+0.68%)
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.