Air Products & Chemicals (NY: APD )

293.07 USD -4.76 (-1.60%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 291.83 292.37 287.84 288.48 906,300 -3.82(-1.31%)
Apr 29, 2021 290.81 292.58 290.18 292.30 553,614 +2.71(+0.94%)
Apr 28, 2021 290.09 291.65 288.87 289.59 543,017 -0.20(-0.07%)
Apr 27, 2021 289.73 290.69 287.00 289.79 519,280 -0.39(-0.13%)
Apr 26, 2021 290.22 292.87 288.50 290.18 829,133 -0.12(-0.04%)
Apr 23, 2021 285.52 291.11 284.71 290.30 885,600 +5.56(+1.95%)
Apr 22, 2021 287.44 288.51 284.71 284.74 849,170 -3.89(-1.35%)
Apr 21, 2021 285.77 289.71 284.61 288.63 626,260 +4.09(+1.44%)
Apr 20, 2021 283.87 286.77 283.69 284.54 755,463 +0.14(+0.05%)
Apr 19, 2021 287.97 288.42 281.39 284.40 898,441 -3.08(-1.07%)
Apr 16, 2021 289.46 289.76 286.23 287.48 1,013,500 +0.33(+0.11%)
Apr 15, 2021 284.40 287.80 283.51 287.15 778,193 +4.27(+1.51%)
Apr 14, 2021 284.74 285.35 281.73 282.88 631,742 -2.23(-0.78%)
Apr 13, 2021 282.51 287.08 281.45 285.11 893,679 +2.23(+0.79%)
Apr 12, 2021 283.36 285.25 282.41 282.88 682,009 -1.48(-0.52%)
Apr 09, 2021 282.99 284.84 280.76 284.36 953,100 +1.25(+0.44%)
Apr 08, 2021 284.80 286.02 282.89 283.11 706,998 +0.62(+0.22%)
Apr 07, 2021 286.44 287.61 281.42 282.49 853,623 -5.53(-1.92%)
Apr 06, 2021 289.29 290.96 286.16 288.02 744,118 -1.49(-0.51%)
Apr 05, 2021 286.65 289.97 285.49 289.51 780,060 +4.61(+1.62%)
Apr 01, 2021 282.20 285.22 279.18 284.90 927,700 +3.56(+1.27%)
Mar 31, 2021 280.02 284.24 280.02 281.34 831,624 -1.27(-0.45%)
Mar 30, 2021 283.61 286.25 281.66 282.61 896,342 -1.36(-0.48%)
Mar 29, 2021 286.37 290.32 283.70 283.97 1,118,311 -3.25(-1.13%)
Mar 26, 2021 279.80 287.47 279.23 287.22 1,269,800 +9.95(+3.59%)
Mar 25, 2021 277.85 278.85 274.64 277.27 1,340,885 -0.74(-0.27%)
Mar 24, 2021 274.35 281.14 274.08 278.01 778,702 +3.32(+1.21%)
Mar 23, 2021 278.41 279.06 273.79 274.69 1,147,659 -4.13(-1.48%)
Mar 22, 2021 275.14 281.27 273.45 278.82 1,818,724 +3.42(+1.24%)
Mar 19, 2021 269.54 277.07 267.10 275.40 2,431,700 +6.37(+2.37%)
Mar 18, 2021 269.67 271.83 267.06 269.03 742,688 -1.64(-0.61%)
Mar 17, 2021 274.72 275.83 270.47 270.67 735,829 -3.84(-1.40%)
Mar 16, 2021 272.39 275.37 270.70 274.51 650,190 +1.55(+0.57%)
Mar 15, 2021 272.74 273.32 270.23 272.96 721,518 -0.30(-0.11%)
Mar 12, 2021 272.79 275.43 272.16 273.26 741,500 +0.57(+0.21%)
Mar 11, 2021 274.41 276.69 272.26 272.69 839,143 +1.07(+0.39%)
Mar 10, 2021 269.17 275.00 267.63 271.62 806,628 +4.11(+1.54%)
Mar 09, 2021 269.40 271.27 267.37 267.51 744,411 +0.63(+0.24%)
Mar 08, 2021 265.75 270.68 263.54 266.88 1,021,803 +3.06(+1.16%)
Mar 05, 2021 258.12 264.63 255.41 263.82 861,900 +7.39(+2.88%)
Mar 04, 2021 261.57 262.86 253.25 256.43 1,126,012 -5.91(-2.25%)
Mar 03, 2021 262.88 265.67 261.52 262.34 1,193,725 -3.66(-1.38%)
Mar 02, 2021 261.70 266.97 261.39 266.00 1,158,201 +4.81(+1.84%)
Mar 01, 2021 258.40 263.27 258.40 261.19 827,655 +5.57(+2.18%)
Feb 26, 2021 259.37 261.11 255.57 255.62 1,285,700 -4.76(-1.83%)
Feb 25, 2021 262.98 264.78 259.72 260.38 843,305 -2.88(-1.09%)
Feb 24, 2021 262.78 265.82 262.11 263.26 971,266 -0.07(-0.03%)
Feb 23, 2021 265.65 267.49 259.59 263.33 1,335,648 -2.15(-0.81%)
Feb 22, 2021 262.74 265.65 261.05 265.48 1,001,565 +1.60(+0.61%)
Feb 19, 2021 262.57 265.48 262.57 263.88 1,215,500 +1.23(+0.47%)
Feb 18, 2021 260.00 263.89 258.47 262.65 913,470 +2.64(+1.02%)
Feb 17, 2021 259.88 261.74 256.78 260.01 873,809 -0.72(-0.28%)
Feb 16, 2021 262.23 263.53 259.71 260.73 1,095,670 +0.18(+0.07%)
Feb 12, 2021 256.75 263.33 256.75 260.55 1,157,500 +2.86(+1.11%)
Feb 11, 2021 255.00 258.99 254.18 257.69 1,183,826 +4.11(+1.62%)
Feb 10, 2021 255.07 256.00 251.11 253.58 1,462,990 -0.86(-0.34%)
Feb 09, 2021 253.78 256.21 249.79 254.44 1,347,111 +0.80(+0.32%)
Feb 08, 2021 259.95 260.99 251.88 253.64 2,055,461 +0.49(+0.19%)
Feb 05, 2021 256.01 257.67 249.88 253.15 3,167,400 -3.55(-1.38%)
Feb 04, 2021 261.86 266.00 245.75 256.70 6,283,454 -19.90(-7.19%)
Feb 03, 2021 274.86 279.92 274.12 276.60 1,065,703 +2.65(+0.97%)
Feb 02, 2021 271.00 276.24 270.02 273.95 1,061,392 +5.00(+1.86%)
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.