Skip to main content

Air Products & Chemicals (NY: APD )

285.02 -10.48 (-3.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 291.99 293.49 283.24 285.02 2,876,341 -10.48(-3.55%)
Feb 02, 2023 295.36 299.34 288.54 295.50 2,988,354 -22.63(-7.11%)
Feb 01, 2023 319.11 320.42 314.39 318.13 1,357,891 -2.38(-0.74%)
Jan 31, 2023 314.92 320.90 314.17 320.51 1,911,364 +6.61(+2.11%)
Jan 30, 2023 313.56 318.14 313.37 313.90 846,034 -0.25(-0.08%)
Jan 27, 2023 314.06 316.40 312.01 314.15 876,619 -2.46(-0.78%)
Jan 26, 2023 311.44 316.89 310.00 316.61 733,584 +4.56(+1.46%)
Jan 25, 2023 308.97 313.14 308.34 312.05 707,256 -1.29(-0.41%)
Jan 24, 2023 308.37 313.98 306.91 313.34 744,994 +4.62(+1.50%)
Jan 23, 2023 303.87 309.56 302.73 308.72 881,707 +4.32(+1.42%)
Jan 20, 2023 301.25 304.58 298.36 304.40 1,197,945 +4.51(+1.50%)
Jan 19, 2023 302.59 303.39 298.19 299.89 888,997 -3.00(-0.99%)
Jan 18, 2023 308.25 308.25 302.05 302.89 793,167 -3.49(-1.14%)
Jan 17, 2023 312.00 312.00 306.01 306.38 1,252,861 -5.02(-1.61%)
Jan 13, 2023 307.86 311.91 307.07 311.40 787,947 +1.19(+0.38%)
Jan 12, 2023 312.77 314.01 308.89 310.21 1,194,820 -2.56(-0.82%)
Jan 11, 2023 315.15 316.59 312.16 312.77 835,162 +0.10(+0.03%)
Jan 10, 2023 309.98 312.83 308.15 312.67 608,388 +1.00(+0.32%)
Jan 09, 2023 309.89 314.47 306.03 311.67 1,436,544 +1.49(+0.48%)
Jan 06, 2023 305.17 311.66 303.02 310.18 873,412 +8.36(+2.77%)
Jan 05, 2023 302.64 304.69 300.31 301.82 1,715,511 -4.77(-1.56%)
Jan 04, 2023 305.94 308.41 304.00 306.59 965,987 +0.02(+0.01%)
Jan 03, 2023 310.06 311.77 303.89 306.57 1,020,322 -1.69(-0.55%)
Dec 30, 2022 308.39 309.49 304.68 308.26 534,786 -1.53(-0.49%)
Dec 29, 2022 309.38 311.01 308.58 309.79 567,375 +1.76(+0.57%)
Dec 28, 2022 310.87 312.13 307.67 308.03 442,042 -2.55(-0.82%)
Dec 27, 2022 311.64 312.56 309.90 310.58 2,254,756 +0.16(+0.05%)
Dec 23, 2022 310.28 310.97 308.25 310.42 547,033 -0.56(-0.18%)
Dec 22, 2022 310.80 311.13 306.04 310.97 958,507 -1.88(-0.60%)
Dec 21, 2022 312.85 315.50 311.87 312.85 865,141 +1.94(+0.62%)
Dec 20, 2022 312.69 313.25 309.20 310.91 783,132 -1.17(-0.38%)
Dec 19, 2022 313.07 315.39 310.24 312.09 839,704 -2.69(-0.85%)
Dec 16, 2022 314.62 315.96 310.13 314.77 2,438,506 +0.18(+0.06%)
Dec 15, 2022 317.85 318.73 312.63 314.60 1,020,122 -8.83(-2.73%)
Dec 14, 2022 322.97 326.22 320.20 323.43 1,197,934 -0.13(-0.04%)
Dec 13, 2022 326.12 326.85 320.14 323.56 1,081,059 +5.71(+1.80%)
Dec 12, 2022 311.43 318.51 311.43 317.85 1,169,087 +5.07(+1.62%)
Dec 09, 2022 318.08 318.78 311.95 312.77 1,155,992 -5.42(-1.70%)
Dec 08, 2022 315.19 319.29 315.05 318.20 1,064,679 +4.26(+1.36%)
Dec 07, 2022 310.93 314.13 310.37 313.94 1,136,624 +3.46(+1.12%)
Dec 06, 2022 312.13 313.64 308.26 310.48 1,302,523 -2.86(-0.91%)
Dec 05, 2022 314.10 316.35 311.73 313.33 1,198,544 -3.45(-1.09%)
Dec 02, 2022 309.01 318.95 308.39 316.78 1,321,026 +6.37(+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.