Skip to main content

Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 276.01 278.02 275.91 276.96 1,072,050 +0.54(+0.20%)
Feb 27, 2023 273.53 278.58 273.53 276.42 1,051,097 +4.30(+1.58%)
Feb 24, 2023 267.07 273.38 266.32 272.12 1,557,084 +1.22(+0.45%)
Feb 23, 2023 270.36 271.85 265.28 270.89 1,422,190 +1.38(+0.51%)
Feb 22, 2023 270.19 271.31 265.46 269.51 1,186,031 +0.76(+0.28%)
Feb 21, 2023 270.73 271.31 267.84 268.75 909,637 -2.13(-0.79%)
Feb 17, 2023 270.48 271.97 268.75 270.88 1,178,210 -0.99(-0.36%)
Feb 16, 2023 271.58 275.30 270.58 271.87 671,997 -3.61(-1.31%)
Feb 15, 2023 271.17 276.56 269.27 275.49 2,708,936 +2.88(+1.05%)
Feb 14, 2023 277.20 277.58 270.00 272.61 1,744,150 -5.05(-1.82%)
Feb 13, 2023 279.61 280.22 276.76 277.65 720,746 -1.08(-0.39%)
Feb 10, 2023 277.26 279.91 274.67 278.74 887,477 +0.90(+0.32%)
Feb 09, 2023 280.76 281.16 277.11 277.84 976,235 -0.34(-0.12%)
Feb 08, 2023 275.48 281.86 275.48 278.18 1,393,740 +2.10(+0.76%)
Feb 07, 2023 272.82 276.77 271.71 276.08 1,372,515 +1.98(+0.72%)
Feb 06, 2023 275.06 277.51 271.33 274.10 1,300,906 -1.93(-0.70%)
Feb 03, 2023 282.78 284.23 274.30 276.03 2,970,103 -10.15(-3.55%)
Feb 02, 2023 286.04 289.90 279.44 286.18 3,085,711 -21.92(-7.11%)
Feb 01, 2023 309.04 310.31 304.47 308.09 1,402,129 -2.31(-0.74%)
Jan 31, 2023 304.98 310.77 304.25 310.40 1,973,634 +6.40(+2.11%)
Jan 30, 2023 303.67 308.10 303.48 304.00 873,596 -0.24(-0.08%)
Jan 27, 2023 304.15 306.42 302.17 304.24 905,178 -2.38(-0.78%)
Jan 26, 2023 301.61 306.90 300.22 306.62 757,483 +4.42(+1.46%)
Jan 25, 2023 299.22 303.26 298.61 302.20 730,297 -1.25(-0.41%)
Jan 24, 2023 298.64 304.07 297.23 303.45 769,265 +4.47(+1.50%)
Jan 23, 2023 294.28 299.80 293.18 298.98 910,432 +4.18(+1.42%)
Jan 20, 2023 291.75 294.98 288.95 294.80 1,236,972 +4.37(+1.50%)
Jan 19, 2023 293.04 293.82 288.78 290.43 917,959 -2.91(-0.99%)
Jan 18, 2023 298.52 298.52 292.52 293.33 819,007 -3.38(-1.14%)
Jan 17, 2023 302.16 302.16 296.36 296.71 1,293,677 -4.86(-1.61%)
Jan 13, 2023 298.15 302.07 297.38 301.57 813,617 +1.15(+0.38%)
Jan 12, 2023 302.90 304.10 299.15 300.42 1,233,745 -2.48(-0.82%)
Jan 11, 2023 305.21 306.60 302.31 302.90 862,370 +0.10(+0.03%)
Jan 10, 2023 300.20 302.96 298.43 302.81 628,208 +0.97(+0.32%)
Jan 09, 2023 300.11 304.55 296.37 301.84 1,483,344 +1.44(+0.48%)
Jan 06, 2023 295.54 301.83 293.46 300.39 901,866 +8.10(+2.77%)
Jan 05, 2023 293.09 295.08 290.83 292.30 1,771,400 -4.62(-1.56%)
Jan 04, 2023 296.29 298.68 294.41 296.92 997,457 +0.02(+0.01%)
Jan 03, 2023 300.28 301.94 294.31 296.90 1,053,562 -1.64(-0.55%)
Dec 30, 2022 298.66 299.73 295.07 298.53 552,208 -1.48(-0.49%)
Dec 29, 2022 299.62 301.20 298.85 300.02 585,860 +1.71(+0.57%)
Dec 28, 2022 301.07 302.28 297.96 298.31 456,443 -2.47(-0.82%)
Dec 27, 2022 301.81 302.70 300.12 300.78 2,328,214 +0.15(+0.05%)
Dec 23, 2022 300.49 301.16 298.52 300.62 564,855 -0.54(-0.18%)
Dec 22, 2022 300.99 301.32 296.38 301.16 989,734 -1.82(-0.60%)
Dec 21, 2022 302.98 305.55 302.03 302.98 893,326 +1.88(+0.62%)
Dec 20, 2022 302.83 303.36 299.45 301.10 808,645 -1.14(-0.38%)
Dec 19, 2022 303.19 305.44 300.45 302.24 867,060 -2.60(-0.85%)
Dec 16, 2022 304.70 305.99 300.34 304.84 2,517,950 +0.17(+0.06%)
Dec 15, 2022 307.82 308.68 302.77 304.67 1,053,357 -8.56(-2.73%)
Dec 14, 2022 312.78 315.93 310.09 313.22 1,236,962 -0.12(-0.04%)
Dec 13, 2022 315.83 316.54 310.04 313.35 1,116,279 +5.53(+1.80%)
Dec 12, 2022 301.61 308.46 301.61 307.82 1,207,175 +4.91(+1.62%)
Dec 09, 2022 308.04 308.73 302.11 302.91 1,193,653 -5.25(-1.70%)
Dec 08, 2022 305.25 309.21 305.11 308.16 1,099,365 +4.12(+1.36%)
Dec 07, 2022 301.12 304.22 300.58 304.03 1,173,654 +3.35(+1.11%)
Dec 06, 2022 302.28 303.74 298.53 300.68 1,344,957 -2.77(-0.91%)
Dec 05, 2022 304.19 306.37 301.89 303.45 1,237,591 -3.34(-1.09%)
Dec 02, 2022 299.26 308.89 298.66 306.79 1,364,063 +6.17(+2.05%)
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.