Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 270.65 272.89 270.02 271.81 892,540 +1.31(+0.48%)
Dec 28, 2023 271.88 271.92 270.28 270.50 539,181 -1.44(-0.53%)
Dec 27, 2023 270.48 272.05 269.62 271.94 770,326 +0.81(+0.30%)
Dec 26, 2023 269.73 272.06 269.53 271.13 452,249 +2.00(+0.74%)
Dec 22, 2023 269.04 270.58 268.44 269.12 766,646 +1.08(+0.40%)
Dec 21, 2023 266.54 268.13 264.81 268.04 801,150 +3.54(+1.34%)
Dec 20, 2023 267.90 269.78 264.36 264.50 917,557 -4.31(-1.60%)
Dec 19, 2023 269.51 270.18 266.94 268.81 1,344,131 +1.30(+0.49%)
Dec 18, 2023 269.86 271.21 267.43 267.51 1,532,586 +0.33(+0.13%)
Dec 15, 2023 266.60 269.02 266.02 267.17 3,358,667 +0.05(+0.02%)
Dec 14, 2023 266.72 269.68 266.32 267.12 1,391,739 +1.47(+0.55%)
Dec 13, 2023 263.07 266.79 260.14 265.65 1,263,763 +1.95(+0.74%)
Dec 12, 2023 261.78 263.76 259.34 263.70 1,302,000 +2.74(+1.05%)
Dec 11, 2023 259.67 261.47 258.90 260.96 1,136,307 +1.27(+0.49%)
Dec 08, 2023 259.20 261.12 258.96 259.69 754,362 +1.24(+0.48%)
Dec 07, 2023 258.57 260.44 257.46 258.44 1,427,960 +0.72(+0.28%)
Dec 06, 2023 258.82 260.50 256.75 257.72 1,331,076 -0.73(-0.28%)
Dec 05, 2023 265.59 266.09 257.51 258.45 2,038,833 -8.02(-3.01%)
Dec 04, 2023 267.25 268.25 265.10 266.47 1,806,868 -2.46(-0.91%)
Dec 01, 2023 266.92 271.36 266.17 268.93 1,729,706 +2.06(+0.77%)
Nov 30, 2023 262.85 267.43 262.11 266.87 2,374,096 +4.01(+1.53%)
Nov 29, 2023 266.07 267.11 262.28 262.85 1,111,355 -1.89(-0.72%)
Nov 28, 2023 267.31 268.03 264.31 264.75 906,089 -3.23(-1.20%)
Nov 27, 2023 269.97 270.30 265.73 267.97 1,176,299 -2.79(-1.03%)
Nov 24, 2023 271.33 272.88 270.76 270.76 405,368 +0.23(+0.08%)
Nov 22, 2023 273.63 273.68 269.97 270.54 1,018,694 -2.04(-0.75%)
Nov 21, 2023 269.78 273.69 269.31 272.58 1,262,538 +4.13(+1.54%)
Nov 20, 2023 266.31 269.99 265.50 268.44 1,561,339 +2.13(+0.80%)
Nov 17, 2023 269.77 270.26 265.61 266.31 1,558,620 -3.56(-1.32%)
Nov 16, 2023 269.77 270.71 267.37 269.88 1,558,333 -0.02(-0.01%)
Nov 15, 2023 264.72 270.60 264.20 269.89 1,279,418 +5.14(+1.94%)
Nov 14, 2023 263.37 267.92 262.38 264.75 1,783,578 +3.33(+1.28%)
Nov 13, 2023 260.18 262.01 258.63 261.42 1,125,715 -0.42(-0.16%)
Nov 10, 2023 260.12 263.70 259.43 261.85 1,576,064 +1.45(+0.56%)
Nov 09, 2023 258.95 260.71 255.14 260.40 1,935,599 +4.00(+1.56%)
Nov 08, 2023 253.27 256.88 248.20 256.39 2,499,075 +5.40(+2.15%)
Nov 07, 2023 268.04 269.34 250.56 251.00 4,545,745 -36.34(-12.65%)
Nov 06, 2023 289.21 290.15 285.61 287.33 1,260,621 -1.87(-0.65%)
Nov 03, 2023 288.27 291.93 287.55 289.21 1,025,600 +3.53(+1.24%)
Nov 02, 2023 280.58 285.88 279.41 285.68 868,507 +6.13(+2.19%)
Nov 01, 2023 279.19 280.46 275.74 279.55 1,136,544 +0.96(+0.34%)
Oct 31, 2023 277.05 279.96 274.79 278.59 883,728 +1.72(+0.62%)
Oct 30, 2023 274.21 277.12 273.25 276.88 677,212 +4.49(+1.65%)
Oct 27, 2023 273.18 275.88 271.45 272.39 657,147 -1.49(-0.54%)
Oct 26, 2023 272.34 275.94 271.85 273.88 755,356 +3.14(+1.16%)
Oct 25, 2023 273.19 274.15 270.62 270.74 696,776 -2.72(-1.00%)
Oct 24, 2023 272.14 274.57 270.89 273.46 682,493 +2.53(+0.94%)
Oct 23, 2023 273.03 275.00 270.54 270.93 732,620 -3.85(-1.40%)
Oct 20, 2023 275.65 277.42 274.04 274.78 678,428 -2.01(-0.73%)
Oct 19, 2023 278.33 280.71 276.21 276.79 478,426 -2.73(-0.98%)
Oct 18, 2023 285.86 285.86 279.12 279.52 527,806 -7.42(-2.59%)
Oct 17, 2023 283.39 288.58 282.65 286.94 791,393 +3.73(+1.32%)
Oct 16, 2023 283.71 286.37 282.73 283.21 559,142 +1.64(+0.58%)
Oct 13, 2023 284.28 286.75 280.83 281.57 585,435 -0.33(-0.12%)
Oct 12, 2023 288.43 288.54 278.74 281.90 1,273,664 -5.03(-1.75%)
Oct 11, 2023 284.92 287.17 284.22 286.93 857,460 +2.94(+1.03%)
Oct 10, 2023 282.77 286.48 282.01 283.99 918,695 +3.59(+1.28%)
Oct 09, 2023 277.25 280.64 275.86 280.40 592,493 +3.17(+1.14%)
Oct 06, 2023 275.59 278.38 272.60 277.23 887,889 +1.18(+0.43%)
Oct 05, 2023 280.61 282.35 273.15 276.05 839,083 -4.95(-1.76%)
Oct 04, 2023 280.99 282.43 278.16 281.00 1,101,715 +3.05(+1.10%)
Oct 03, 2023 273.54 279.78 273.54 277.95 1,283,368 +2.67(+0.97%)
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.