Air Products & Chemicals (NY: APD )

228.09 +1.24 (+0.55%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 226.45 228.23 225.26 228.09 1,927,110 +1.24(+0.55%)
Feb 16, 2024 226.87 227.84 225.91 226.85 1,694,225 -0.10(-0.04%)
Feb 15, 2024 221.14 228.46 220.26 226.95 2,429,138 +9.94(+4.58%)
Feb 14, 2024 217.93 219.38 216.30 217.01 2,117,087 -0.60(-0.28%)
Feb 13, 2024 220.72 222.62 216.34 217.61 2,769,728 -4.98(-2.24%)
Feb 12, 2024 220.38 223.38 219.12 222.59 1,946,366 +2.75(+1.25%)
Feb 09, 2024 219.49 219.94 216.50 219.84 2,381,778 -0.07(-0.03%)
Feb 08, 2024 214.03 220.76 213.80 219.91 3,243,202 +4.53(+2.10%)
Feb 07, 2024 218.34 219.62 213.07 215.38 3,467,357 -2.67(-1.22%)
Feb 06, 2024 218.71 219.98 212.24 218.05 4,983,114 +0.03(+0.01%)
Feb 05, 2024 227.00 228.04 217.03 218.02 7,996,240 -40.15(-15.55%)
Feb 02, 2024 257.11 260.00 255.50 258.17 1,934,826 -1.39(-0.54%)
Feb 01, 2024 257.82 260.19 256.14 259.56 1,517,125 +3.85(+1.51%)
Jan 31, 2024 261.11 261.25 255.42 255.71 1,941,498 -3.57(-1.38%)
Jan 30, 2024 259.93 262.27 259.15 259.28 2,053,716 -1.85(-0.71%)
Jan 29, 2024 261.90 262.23 259.75 261.13 1,192,366 -0.77(-0.29%)
Jan 26, 2024 266.17 266.17 261.27 261.90 873,225 -1.75(-0.66%)
Jan 25, 2024 259.12 263.73 258.36 263.65 1,936,429 +6.49(+2.52%)
Jan 24, 2024 263.23 264.48 257.11 257.16 1,821,021 -6.08(-2.31%)
Jan 23, 2024 262.35 264.00 260.43 263.24 1,542,321 +2.31(+0.89%)
Jan 22, 2024 258.48 262.81 257.76 260.93 1,501,087 +0.29(+0.11%)
Jan 19, 2024 260.16 261.00 257.24 260.64 2,509,633 +0.61(+0.23%)
Jan 18, 2024 259.24 260.46 257.00 260.03 1,157,294 -0.11(-0.04%)
Jan 17, 2024 258.06 260.23 257.00 260.14 1,201,315 -0.31(-0.12%)
Jan 16, 2024 262.53 263.80 260.00 260.45 1,435,181 -3.68(-1.39%)
Jan 12, 2024 265.96 267.66 263.41 264.13 1,201,616 -0.46(-0.17%)
Jan 11, 2024 267.39 268.07 263.01 264.59 1,046,187 -2.37(-0.89%)
Jan 10, 2024 267.31 267.31 263.85 266.96 922,020 -1.13(-0.42%)
Jan 09, 2024 271.01 271.01 266.59 268.09 831,592 -4.75(-1.74%)
Jan 08, 2024 268.57 272.94 266.89 272.84 957,725 +2.69(+1.00%)
Jan 05, 2024 270.95 273.00 268.42 270.15 777,428 -0.10(-0.04%)
Jan 04, 2024 270.85 273.29 270.13 270.25 956,799 -0.61(-0.23%)
Jan 03, 2024 272.00 273.06 269.79 270.86 1,117,567 -2.61(-0.95%)
Jan 02, 2024 272.33 274.87 272.33 273.47 1,109,160 -0.33(-0.12%)
Dec 29, 2023 272.64 274.89 272.00 273.80 886,042 +1.32(+0.48%)
Dec 28, 2023 273.87 273.91 272.26 272.48 535,255 -1.45(-0.53%)
Dec 27, 2023 272.46 274.04 271.60 273.93 764,718 +0.81(+0.30%)
Dec 26, 2023 271.70 274.06 271.51 273.12 448,957 +2.02(+0.74%)
Dec 22, 2023 271.01 272.57 270.40 271.10 761,064 +1.09(+0.40%)
Dec 21, 2023 268.50 270.10 266.76 270.01 795,317 +3.57(+1.34%)
Dec 20, 2023 269.87 271.76 266.30 266.44 910,876 -4.34(-1.60%)
Dec 19, 2023 271.49 272.16 268.90 270.78 1,334,345 +1.31(+0.49%)
Dec 18, 2023 271.83 273.19 269.39 269.47 1,521,428 +0.34(+0.13%)
Dec 15, 2023 268.56 270.99 267.97 269.13 3,334,213 +0.05(+0.02%)
Dec 14, 2023 268.67 271.65 268.28 269.08 1,381,605 +1.48(+0.55%)
Dec 13, 2023 265.00 268.74 262.05 267.60 1,254,562 +1.97(+0.74%)
Dec 12, 2023 263.70 265.69 261.24 265.63 1,292,520 +2.76(+1.05%)
Dec 11, 2023 261.57 263.39 260.80 262.87 1,128,033 +1.28(+0.49%)
Dec 08, 2023 261.10 263.03 260.87 261.59 748,869 +1.25(+0.48%)
Dec 07, 2023 260.47 262.35 259.34 260.34 1,417,563 +0.73(+0.28%)
Dec 06, 2023 260.72 262.41 258.63 259.61 1,321,384 -0.74(-0.28%)
Dec 05, 2023 267.54 268.04 259.40 260.35 2,023,989 -8.08(-3.01%)
Dec 04, 2023 269.21 270.21 267.05 268.43 1,793,712 -2.47(-0.91%)
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.