Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 270.48 273.38 270.48 271.86 610,859 +1.27(+0.47%)
Jul 29, 2021 270.75 271.69 269.13 270.59 452,311 +1.72(+0.64%)
Jul 28, 2021 269.60 270.40 267.79 268.88 700,561 -1.00(-0.37%)
Jul 27, 2021 268.76 272.26 266.29 269.87 728,157 -0.21(-0.08%)
Jul 26, 2021 271.68 272.29 268.77 270.08 561,938 -1.09(-0.40%)
Jul 23, 2021 270.90 271.40 268.02 271.17 679,859 +1.71(+0.63%)
Jul 22, 2021 268.99 270.71 267.88 269.46 960,119 +1.62(+0.61%)
Jul 21, 2021 267.88 269.00 267.00 267.84 772,657 +0.72(+0.27%)
Jul 20, 2021 264.38 270.77 263.62 267.12 1,140,682 +3.60(+1.36%)
Jul 19, 2021 263.98 265.01 260.63 263.52 1,180,432 -3.21(-1.20%)
Jul 16, 2021 269.76 270.30 265.45 266.74 1,601,702 -2.39(-0.89%)
Jul 15, 2021 267.77 271.13 267.77 269.13 785,433 -0.04(-0.01%)
Jul 14, 2021 269.78 272.09 268.81 269.16 639,891 -0.67(-0.25%)
Jul 13, 2021 271.53 272.49 269.02 269.84 621,185 -2.05(-0.75%)
Jul 12, 2021 272.43 274.12 271.83 271.88 1,114,688 -0.58(-0.21%)
Jul 09, 2021 270.03 272.60 270.03 272.46 786,068 +4.03(+1.50%)
Jul 08, 2021 268.00 270.05 265.29 268.44 864,173 -3.20(-1.18%)
Jul 07, 2021 268.29 271.93 268.29 271.64 684,763 +3.80(+1.42%)
Jul 06, 2021 272.54 272.57 266.42 267.84 1,107,937 -3.78(-1.39%)
Jul 02, 2021 269.72 272.43 268.73 271.62 579,716 +1.84(+0.68%)
Jul 01, 2021 270.35 271.22 268.48 269.78 663,084 +1.05(+0.39%)
Jun 30, 2021 268.21 269.51 267.44 268.74 721,021 +0.83(+0.31%)
Jun 29, 2021 269.91 270.63 266.60 267.90 1,059,472 -0.71(-0.26%)
Jun 28, 2021 269.12 270.00 266.82 268.61 991,172 +0.47(+0.18%)
Jun 25, 2021 269.33 270.90 268.02 268.14 1,521,231 -1.29(-0.48%)
Jun 24, 2021 272.11 273.19 268.85 269.43 1,075,887 -0.84(-0.31%)
Jun 23, 2021 276.13 277.10 270.09 270.26 1,007,288 -6.67(-2.41%)
Jun 22, 2021 276.54 278.19 275.96 276.94 609,555 +1.35(+0.49%)
Jun 21, 2021 274.51 277.05 273.50 275.59 689,499 +3.59(+1.32%)
Jun 18, 2021 274.73 276.75 271.35 272.00 1,831,613 -5.94(-2.14%)
Jun 17, 2021 278.15 278.60 274.17 277.94 846,311 -0.88(-0.32%)
Jun 16, 2021 281.08 283.20 278.13 278.82 1,031,733 -0.97(-0.35%)
Jun 15, 2021 280.54 280.86 277.34 279.79 1,149,863 +1.82(+0.66%)
Jun 14, 2021 279.20 279.20 276.37 277.97 610,945 -1.24(-0.44%)
Jun 11, 2021 278.48 280.80 278.10 279.20 764,432 +1.72(+0.62%)
Jun 10, 2021 279.27 279.82 277.23 277.48 606,045 +1.16(+0.42%)
Jun 09, 2021 279.24 280.41 276.19 276.32 837,866 -2.11(-0.76%)
Jun 08, 2021 279.92 280.45 276.76 278.43 869,243 -2.03(-0.73%)
Jun 07, 2021 283.37 283.77 278.22 280.47 721,463 -2.74(-0.97%)
Jun 04, 2021 283.11 284.21 282.29 283.21 882,424 +0.60(+0.21%)
Jun 03, 2021 282.02 282.74 279.43 282.61 924,006 -1.44(-0.51%)
Jun 02, 2021 282.46 284.42 280.48 284.05 1,079,746 +2.90(+1.03%)
Jun 01, 2021 282.18 282.46 279.25 281.15 792,236 +2.68(+0.96%)
May 28, 2021 279.28 280.86 277.52 278.47 591,151 +1.28(+0.46%)
May 27, 2021 277.66 278.96 276.51 277.19 1,243,221 +0.82(+0.30%)
May 26, 2021 279.85 280.24 274.15 276.37 804,933 -3.39(-1.21%)
May 25, 2021 279.52 281.18 277.25 279.76 978,031 +1.38(+0.49%)
May 24, 2021 279.21 279.21 276.75 278.39 730,766 +1.28(+0.46%)
May 21, 2021 277.07 279.89 276.84 277.10 724,086 +1.05(+0.38%)
May 20, 2021 276.87 278.87 275.90 276.05 583,618 -1.12(-0.41%)
May 19, 2021 276.62 278.19 274.45 277.18 862,123 -1.26(-0.45%)
May 18, 2021 279.61 281.32 277.98 278.44 879,829 -1.88(-0.67%)
May 17, 2021 279.71 281.87 278.40 280.32 637,951 +0.56(+0.20%)
May 14, 2021 280.18 281.83 279.23 279.76 751,677 +1.18(+0.42%)
May 13, 2021 272.41 279.11 272.37 278.58 915,477 +6.15(+2.26%)
May 12, 2021 277.33 278.40 271.86 272.43 1,006,734 -7.04(-2.52%)
May 11, 2021 271.91 279.70 270.46 279.47 1,309,740 +6.70(+2.46%)
May 10, 2021 276.45 281.43 272.49 272.77 1,340,447 +2.77(+1.03%)
May 07, 2021 271.85 274.44 269.82 270.00 1,307,371 -2.88(-1.06%)
May 06, 2021 272.66 274.92 270.53 272.88 1,268,438 +0.99(+0.36%)
May 05, 2021 270.58 272.89 268.82 271.90 1,217,605 +2.16(+0.80%)
May 04, 2021 268.14 271.00 268.11 269.74 1,268,318 +0.07(+0.03%)
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.