Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Products & Chemicals (NY: APD )

287.72 +0.42 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 270.17 271.56 266.98 268.21 2,567,851 -3.65(-1.34%)
Nov 29, 2021 275.29 275.95 271.72 271.86 914,686 -2.14(-0.78%)
Nov 26, 2021 273.94 274.72 271.25 274.00 663,995 -3.92(-1.41%)
Nov 24, 2021 278.38 280.09 277.52 277.92 646,550 -1.08(-0.39%)
Nov 23, 2021 278.57 282.19 277.98 279.00 1,149,415 +1.38(+0.50%)
Nov 22, 2021 279.43 280.06 277.23 277.62 1,178,295 -0.21(-0.07%)
Nov 19, 2021 276.43 279.51 274.78 277.83 1,169,370 +1.40(+0.51%)
Nov 18, 2021 280.61 277.43 276.19 276.43 906,935 -3.03(-1.09%)
Nov 17, 2021 281.33 281.87 277.48 279.46 1,504,854 -1.88(-0.67%)
Nov 16, 2021 284.35 284.39 281.18 281.33 1,725,557 -2.15(-0.76%)
Nov 15, 2021 287.87 287.99 282.83 283.48 1,618,195 -5.79(-2.00%)
Nov 12, 2021 290.08 290.08 288.54 289.27 1,322,647 -0.48(-0.17%)
Nov 11, 2021 293.55 295.23 289.63 289.75 1,390,205 -3.50(-1.19%)
Nov 10, 2021 292.33 293.25 1,059,572 +0.40(+0.14%)
Nov 09, 2021 291.89 293.95 290.64 292.85 1,258,108 +1.16(+0.40%)
Nov 08, 2021 289.06 292.83 286.93 291.69 1,751,356 +3.07(+1.06%)
Nov 05, 2021 282.50 289.01 281.88 288.62 1,764,770 +7.56(+2.69%)
Nov 04, 2021 274.61 281.40 272.49 281.06 1,201,347 -0.86(-0.30%)
Nov 03, 2021 278.65 282.93 278.22 281.92 1,361,405 +3.78(+1.36%)
Nov 02, 2021 278.53 279.65 277.08 278.14 999,278 +0.08(+0.03%)
Nov 01, 2021 279.57 279.52 277.88 278.06 699,803 -1.70(-0.61%)
Oct 29, 2021 279.95 281.15 278.12 279.76 991,078 -1.52(-0.54%)
Oct 28, 2021 275.53 281.29 275.53 281.28 1,346,975 +6.15(+2.24%)
Oct 27, 2021 274.62 276.20 273.70 275.13 802,131 +0.44(+0.16%)
Oct 26, 2021 274.80 274.69 493,343 +0.43(+0.16%)
Oct 25, 2021 273.20 275.76 271.87 274.26 678,711 +2.51(+0.92%)
Oct 22, 2021 274.62 276.41 271.40 271.75 962,916 -2.48(-0.91%)
Oct 21, 2021 273.81 274.34 272.22 274.23 664,507 +0.18(+0.06%)
Oct 20, 2021 275.32 276.03 272.54 274.06 804,910 -0.74(-0.27%)
Oct 19, 2021 273.40 275.70 272.22 274.79 961,109 +1.82(+0.67%)
Oct 18, 2021 272.43 274.34 270.93 272.97 1,047,214 -0.15(-0.05%)
Oct 15, 2021 270.07 275.11 268.83 273.12 1,754,622 +4.41(+1.64%)
Oct 14, 2021 262.73 269.37 262.73 268.71 1,688,055 +8.91(+3.43%)
Oct 13, 2021 256.66 260.89 256.49 259.80 1,377,184 +5.62(+2.21%)
Oct 12, 2021 250.76 255.26 250.67 254.18 1,357,323 +3.43(+1.37%)
Oct 11, 2021 249.81 253.97 248.79 250.76 1,146,944 +3.08(+1.24%)
Oct 08, 2021 247.26 248.55 246.15 247.68 1,245,600 +1.94(+0.79%)
Oct 07, 2021 244.82 248.70 244.51 245.74 1,457,012 +2.43(+1.00%)
Oct 06, 2021 237.94 243.55 235.12 243.31 1,404,132 +3.48(+1.45%)
Oct 05, 2021 238.98 241.26 237.46 239.83 1,040,508 +0.96(+0.40%)
Oct 04, 2021 239.75 241.43 236.53 238.87 1,079,223 -1.34(-0.56%)
Oct 01, 2021 240.53 241.96 236.93 240.21 939,962 +1.23(+0.52%)
Sep 30, 2021 242.81 243.41 238.95 238.98 817,015 -2.44(-1.01%)
Sep 29, 2021 242.97 244.06 241.34 241.42 988,521 -1.94(-0.80%)
Sep 28, 2021 242.72 245.01 241.00 243.35 1,288,637 +0.37(+0.15%)
Sep 27, 2021 249.56 249.56 242.74 242.98 1,314,562 +2.18(+0.91%)
Sep 24, 2021 240.69 242.80 239.97 240.80 796,584 -0.79(-0.33%)
Sep 23, 2021 240.73 242.38 240.37 241.59 947,675 +2.29(+0.96%)
Sep 22, 2021 239.95 241.41 238.97 239.30 680,402 +0.51(+0.21%)
Sep 21, 2021 240.93 241.47 238.64 238.79 774,275 -0.73(-0.31%)
Sep 20, 2021 239.36 240.98 235.56 239.52 1,199,964 -3.39(-1.39%)
Sep 17, 2021 244.45 245.33 240.86 242.91 1,835,297 -4.26(-1.72%)
Sep 16, 2021 248.88 249.56 246.68 247.17 1,227,338 -2.86(-1.14%)
Sep 15, 2021 249.84 251.21 248.45 250.03 1,257,262 +0.59(+0.24%)
Sep 14, 2021 251.08 251.40 248.51 249.43 836,032 -0.59(-0.24%)
Sep 13, 2021 250.82 252.37 247.97 250.03 1,356,983 +1.39(+0.56%)
Sep 10, 2021 248.33 249.97 247.52 248.63 1,079,859 +0.82(+0.33%)
Sep 09, 2021 248.04 250.00 247.35 247.82 811,297 -0.57(-0.23%)
Sep 08, 2021 248.17 249.23 246.87 248.38 931,650 +0.58(+0.24%)
Sep 07, 2021 248.49 249.14 246.88 247.80 718,375 -1.09(-0.44%)
Sep 03, 2021 250.42 251.04 248.52 248.89 885,407 -1.60(-0.64%)
Sep 02, 2021 250.44 251.73 249.12 250.49 488,326 +0.61(+0.24%)
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.