Business Insurance

Login  |  Register Subscribe



Air Products & Chemicals (NY: APD )

273.55 -1.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 274.64 275.41 270.87 273.55 1,026,175 -1.12(-0.41%)
Sep 04, 2024 275.84 279.00 274.39 274.67 718,482 -0.52(-0.19%)
Sep 03, 2024 276.53 278.49 273.86 275.19 1,600,076 -3.66(-1.31%)
Aug 30, 2024 277.89 279.27 274.38 278.85 919,018 +1.75(+0.63%)
Aug 29, 2024 277.57 279.44 275.64 277.10 506,748 +0.31(+0.11%)
Aug 28, 2024 278.15 279.73 275.40 276.79 670,227 -1.12(-0.40%)
Aug 27, 2024 278.85 279.81 274.91 277.91 1,595,021 -0.85(-0.30%)
Aug 26, 2024 275.75 279.64 275.75 278.76 1,058,490 +2.90(+1.05%)
Aug 23, 2024 275.59 276.41 274.03 275.86 514,168 +1.43(+0.52%)
Aug 22, 2024 275.71 276.04 273.34 274.43 545,848 -1.09(-0.40%)
Aug 21, 2024 273.05 276.55 271.87 275.52 598,614 +2.10(+0.77%)
Aug 20, 2024 273.27 275.39 272.12 273.42 564,406 -0.75(-0.27%)
Aug 19, 2024 275.33 277.38 273.72 274.17 548,001 -1.87(-0.68%)
Aug 16, 2024 274.36 276.10 273.32 276.04 764,878 +2.16(+0.79%)
Aug 15, 2024 277.51 278.00 271.79 273.88 846,420 -2.61(-0.94%)
Aug 14, 2024 276.22 277.25 273.30 276.49 706,632 -0.06(-0.02%)
Aug 13, 2024 274.77 277.34 273.68 276.55 695,256 +2.62(+0.96%)
Aug 12, 2024 277.64 277.75 273.00 273.93 1,375,656 -4.30(-1.55%)
Aug 09, 2024 278.99 280.12 276.77 278.23 1,228,662 -0.98(-0.35%)
Aug 08, 2024 277.00 280.10 276.91 279.21 940,776 +1.77(+0.64%)
Aug 07, 2024 280.65 283.31 277.38 277.44 1,167,887 -1.12(-0.40%)
Aug 06, 2024 278.76 282.14 277.79 278.56 838,544 +0.09(+0.03%)
Aug 05, 2024 275.62 281.06 275.41 278.47 1,111,470 -3.27(-1.16%)
Aug 02, 2024 282.80 285.97 277.39 281.74 1,833,627 -5.73(-1.99%)
Aug 01, 2024 288.61 296.00 282.00 287.47 3,843,211 +23.62(+8.95%)
Jul 31, 2024 265.90 268.05 263.44 263.85 1,812,940 -0.38(-0.14%)
Jul 30, 2024 264.66 267.33 263.95 264.23 964,567 -1.51(-0.57%)
Jul 29, 2024 261.52 266.35 261.00 265.74 1,539,558 +4.76(+1.82%)
Jul 26, 2024 259.95 263.47 258.69 260.98 1,042,928 +2.34(+0.90%)
Jul 25, 2024 257.60 260.75 257.36 258.64 1,760,231 -1.56(-0.60%)
Jul 24, 2024 256.41 260.26 256.23 260.20 2,827,305 +4.20(+1.64%)
Jul 23, 2024 249.40 256.00 248.43 256.00 3,224,154 +7.45(+3.00%)
Jul 22, 2024 262.87 263.00 248.03 248.55 3,865,928 -14.36(-5.46%)
Jul 19, 2024 267.16 267.16 261.91 262.91 762,659 -3.68(-1.38%)
Jul 18, 2024 267.72 272.77 266.49 266.59 696,909 -3.88(-1.43%)
Jul 17, 2024 267.78 271.92 267.72 270.47 725,299 +2.94(+1.10%)
Jul 16, 2024 260.32 269.28 259.23 267.53 1,210,758 +7.69(+2.96%)
Jul 15, 2024 260.16 261.47 258.86 259.84 998,550 -1.47(-0.56%)
Jul 12, 2024 260.89 263.73 258.36 261.31 1,054,736 +3.31(+1.28%)
Jul 11, 2024 256.14 262.54 255.74 258.00 1,410,478 +2.34(+0.92%)
Jul 10, 2024 256.70 257.72 254.11 255.66 2,172,288 +0.96(+0.38%)
Jul 09, 2024 254.27 255.90 253.87 254.70 1,740,797 -0.20(-0.08%)
Jul 08, 2024 254.06 255.38 253.79 254.90 1,182,065 +2.23(+0.88%)
Jul 05, 2024 252.66 254.29 251.97 252.67 1,381,398 -0.33(-0.13%)
Jul 03, 2024 251.36 254.43 251.23 253.00 763,689 +2.00(+0.80%)
Jul 02, 2024 248.57 251.88 246.00 251.00 2,832,490 +3.66(+1.48%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance