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

Air Products & Chemicals (NY: APD )

258.05 +1.77 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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, 2023 261.05 265.59 260.31 265.04 2,390,493 +3.99(+1.53%)
Nov 29, 2023 264.24 265.28 260.48 261.05 1,119,030 -1.88(-0.72%)
Nov 28, 2023 265.48 266.19 262.50 262.93 912,347 -3.20(-1.20%)
Nov 27, 2023 268.12 268.45 263.91 266.13 1,184,423 -2.77(-1.03%)
Nov 24, 2023 269.47 271.01 268.90 268.90 408,168 +0.22(+0.08%)
Nov 22, 2023 271.76 271.81 268.12 268.68 1,025,730 -2.03(-0.75%)
Nov 21, 2023 267.93 271.81 267.46 270.71 1,271,258 +4.11(+1.54%)
Nov 20, 2023 264.49 268.14 263.67 266.60 1,572,122 +2.12(+0.80%)
Nov 17, 2023 267.92 268.41 263.79 264.49 1,569,384 -3.54(-1.32%)
Nov 16, 2023 267.92 268.86 265.54 268.02 1,569,095 -0.02(-0.01%)
Nov 15, 2023 262.90 268.74 262.39 268.04 1,288,254 +5.10(+1.94%)
Nov 14, 2023 261.56 266.08 260.58 262.94 1,795,896 +3.31(+1.28%)
Nov 13, 2023 258.39 260.22 256.86 259.63 1,133,490 -0.42(-0.16%)
Nov 10, 2023 258.33 261.89 257.65 260.05 1,586,949 +1.44(+0.56%)
Nov 09, 2023 257.18 258.92 253.39 258.61 1,948,967 +3.98(+1.56%)
Nov 08, 2023 251.54 255.12 246.50 254.63 2,516,335 +5.36(+2.15%)
Nov 07, 2023 266.20 267.49 248.84 249.27 4,577,140 -36.09(-12.65%)
Nov 06, 2023 287.22 288.17 283.65 285.36 1,269,328 -1.86(-0.65%)
Nov 03, 2023 286.29 289.93 285.57 287.22 1,032,683 +3.51(+1.24%)
Nov 02, 2023 278.65 283.92 277.50 283.72 874,505 +6.08(+2.19%)
Nov 01, 2023 277.27 278.54 273.85 277.63 1,144,393 +0.95(+0.34%)
Oct 31, 2023 275.14 278.05 272.91 276.68 889,832 +1.70(+0.62%)
Oct 30, 2023 272.33 275.22 271.38 274.98 681,890 +4.46(+1.65%)
Oct 27, 2023 271.31 273.99 269.59 270.52 661,686 -1.48(-0.54%)
Oct 26, 2023 270.47 274.05 269.98 272.00 760,573 +3.11(+1.16%)
Oct 25, 2023 271.31 272.26 268.77 268.89 701,588 -2.70(-1.00%)
Oct 24, 2023 270.28 272.69 269.03 271.59 687,207 +2.52(+0.94%)
Oct 23, 2023 271.16 273.12 268.68 269.07 737,680 -3.82(-1.40%)
Oct 20, 2023 273.76 275.52 272.16 272.89 683,114 -2.00(-0.73%)
Oct 19, 2023 276.42 278.79 274.31 274.89 481,730 -2.71(-0.98%)
Oct 18, 2023 283.90 283.90 277.20 277.60 531,451 -7.37(-2.59%)
Oct 17, 2023 281.44 286.60 280.71 284.97 796,859 +3.70(+1.32%)
Oct 16, 2023 281.77 284.40 280.79 281.27 563,004 +1.63(+0.58%)
Oct 13, 2023 282.33 284.79 278.91 279.64 589,478 -0.32(-0.12%)
Oct 12, 2023 286.45 286.56 276.83 279.96 1,282,460 -5.00(-1.75%)
Oct 11, 2023 282.96 285.20 282.27 284.96 863,382 +2.92(+1.03%)
Oct 10, 2023 280.83 284.51 280.08 282.04 925,039 +3.57(+1.28%)
Oct 09, 2023 275.35 278.71 273.97 278.48 596,585 +3.14(+1.14%)
Oct 06, 2023 273.70 276.47 270.73 275.33 894,021 +1.18(+0.43%)
Oct 05, 2023 278.68 280.42 271.28 274.16 844,878 -4.92(-1.76%)
Oct 04, 2023 279.06 280.49 276.25 279.07 1,109,324 +3.03(+1.10%)
Oct 03, 2023 271.67 277.86 271.67 276.05 1,292,232 +2.66(+0.97%)
Oct 02, 2023 275.60 276.95 269.99 273.39 1,036,547 -4.23(-1.52%)
Sep 29, 2023 281.88 282.96 276.86 277.62 711,484 -1.69(-0.60%)
Sep 28, 2023 278.36 282.47 277.40 279.31 1,130,003 +1.57(+0.56%)
Sep 27, 2023 279.32 280.52 276.45 277.74 688,133 -1.40(-0.50%)
Sep 26, 2023 279.73 281.95 278.26 279.14 761,694 -2.83(-1.01%)
Sep 25, 2023 277.84 282.42 280.71 281.98 602,260 +2.89(+1.04%)
Sep 22, 2023 279.42 282.05 278.32 279.08 629,179 -0.42(-0.15%)
Sep 21, 2023 285.43 287.33 279.33 279.50 789,114 -7.54(-2.63%)
Sep 20, 2023 291.83 293.10 286.45 287.05 609,643 -4.29(-1.47%)
Sep 19, 2023 291.41 292.24 287.71 291.34 594,795 -0.29(-0.10%)
Sep 18, 2023 293.68 293.94 291.41 291.63 683,467 -2.51(-0.85%)
Sep 15, 2023 298.32 299.60 293.21 294.15 1,391,315 -3.88(-1.30%)
Sep 14, 2023 296.96 298.71 295.51 298.03 565,845 +2.89(+0.98%)
Sep 13, 2023 294.27 296.85 292.92 295.14 644,286 +0.96(+0.33%)
Sep 12, 2023 293.62 296.17 292.24 294.18 663,448 -0.64(-0.22%)
Sep 11, 2023 291.92 295.74 291.65 294.82 687,748 +4.18(+1.44%)
Sep 08, 2023 284.79 291.96 283.87 290.64 807,851 +6.23(+2.19%)
Sep 07, 2023 285.18 287.03 282.99 284.41 581,677 -1.21(-0.42%)
Sep 06, 2023 284.91 286.39 283.47 285.62 434,304 +0.63(+0.22%)
Sep 05, 2023 290.48 290.48 284.94 284.99 735,800 -5.18(-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.