Air Products & Chemicals (NY: APD )

242.74 +1.41 (+0.58%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 277.50 278.87 271.86 275.28 1,029,437 -4.26(-1.52%)
Sep 29, 2023 283.83 284.91 278.77 279.54 706,604 -1.70(-0.60%)
Sep 28, 2023 280.28 284.42 279.32 281.24 1,122,252 +1.58(+0.56%)
Sep 27, 2023 281.25 282.45 278.36 279.66 683,413 -1.41(-0.50%)
Sep 26, 2023 281.66 283.89 280.18 281.07 756,469 -2.85(-1.00%)
Sep 25, 2023 279.76 284.37 282.65 283.92 598,129 +2.91(+1.04%)
Sep 22, 2023 281.35 283.99 280.24 281.01 624,864 -0.42(-0.15%)
Sep 21, 2023 287.40 289.31 281.26 281.43 783,701 -7.60(-2.63%)
Sep 20, 2023 293.85 295.12 288.42 289.03 605,462 -4.32(-1.47%)
Sep 19, 2023 293.42 294.26 289.70 293.36 590,715 -0.29(-0.10%)
Sep 18, 2023 295.71 295.97 293.42 293.65 678,779 -2.53(-0.85%)
Sep 15, 2023 300.38 301.67 295.24 296.18 1,381,772 -3.91(-1.30%)
Sep 14, 2023 299.01 300.77 297.55 300.09 561,964 +2.91(+0.98%)
Sep 13, 2023 296.31 298.90 294.94 297.18 639,867 +0.97(+0.33%)
Sep 12, 2023 295.65 298.22 294.26 296.21 658,897 -0.65(-0.22%)
Sep 11, 2023 293.93 297.78 293.66 296.86 683,031 +4.21(+1.44%)
Sep 08, 2023 286.76 293.97 285.83 292.65 802,309 +6.27(+2.19%)
Sep 07, 2023 287.15 289.01 284.94 286.38 577,687 -1.22(-0.42%)
Sep 06, 2023 286.88 288.37 285.42 287.59 431,325 +0.64(+0.22%)
Sep 05, 2023 292.48 292.48 286.90 286.95 730,753 -5.22(-1.79%)
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.