Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 239.75 241.35 236.24 236.28 1,390,920 -4.40(-1.83%)
Feb 25, 2021 243.09 244.75 240.07 240.68 912,320 -2.66(-1.09%)
Feb 24, 2021 242.90 245.71 242.28 243.34 1,050,753 -0.06(-0.03%)
Feb 23, 2021 245.55 247.25 239.95 243.41 1,444,956 -1.99(-0.81%)
Feb 22, 2021 242.86 245.55 241.30 245.40 1,083,532 +1.48(+0.61%)
Feb 19, 2021 242.71 245.40 242.71 243.92 1,314,975 +1.14(+0.47%)
Feb 18, 2021 240.33 243.92 238.92 242.78 988,227 +2.44(+1.02%)
Feb 17, 2021 240.22 241.94 237.35 240.34 945,320 -0.66(-0.28%)
Feb 16, 2021 242.39 243.59 240.06 241.01 1,185,338 +0.17(+0.07%)
Feb 12, 2021 237.33 243.41 237.33 240.84 1,252,228 +2.64(+1.11%)
Feb 11, 2021 235.71 239.40 234.95 238.20 1,280,709 +3.80(+1.62%)
Feb 10, 2021 235.77 236.63 232.11 234.40 1,582,719 -0.80(-0.34%)
Feb 09, 2021 234.58 236.83 230.89 235.19 1,457,357 +0.74(+0.32%)
Feb 08, 2021 240.28 241.25 232.83 234.45 2,223,678 +0.45(+0.19%)
Feb 05, 2021 236.64 238.18 230.98 234.00 3,426,617 -3.28(-1.38%)
Feb 04, 2021 242.05 245.88 227.16 237.28 6,797,686 -18.39(-7.19%)
Feb 03, 2021 254.07 258.75 253.38 255.68 1,152,919 +2.45(+0.97%)
Feb 02, 2021 250.50 255.34 249.59 253.23 1,148,255 +4.62(+1.86%)
Feb 01, 2021 248.38 250.77 245.31 248.60 1,471,766 +2.02(+0.82%)
Jan 29, 2021 252.47 254.83 246.01 246.58 1,577,970 -8.41(-3.30%)
Jan 28, 2021 252.97 257.89 249.57 254.99 1,063,277 +5.44(+2.18%)
Jan 27, 2021 254.15 254.16 246.50 249.56 1,216,013 -7.40(-2.88%)
Jan 26, 2021 258.78 260.49 256.92 256.96 1,041,322 -0.95(-0.37%)
Jan 25, 2021 261.84 262.19 255.51 257.91 1,222,165 -4.23(-1.61%)
Jan 22, 2021 260.09 265.62 259.74 262.15 855,951 +0.92(+0.35%)
Jan 21, 2021 264.83 265.67 260.44 261.23 993,707 -3.65(-1.38%)
Jan 20, 2021 265.59 266.93 264.57 264.88 749,166 +0.83(+0.32%)
Jan 19, 2021 268.00 268.05 262.24 264.05 1,480,125 -1.16(-0.44%)
Jan 15, 2021 263.24 266.56 260.37 265.21 2,064,798 +0.61(+0.23%)
Jan 14, 2021 268.87 269.81 264.34 264.60 1,198,821 -4.08(-1.52%)
Jan 13, 2021 262.37 270.26 262.37 268.68 1,740,471 +7.03(+2.69%)
Jan 12, 2021 261.71 262.44 259.05 261.65 1,187,237 -0.06(-0.02%)
Jan 11, 2021 263.04 264.64 260.57 261.71 812,733 -2.41(-0.91%)
Jan 08, 2021 264.69 266.06 260.07 264.12 1,330,337 +0.42(+0.16%)
Jan 07, 2021 267.65 268.52 262.37 263.71 1,241,855 -4.33(-1.61%)
Jan 06, 2021 261.59 271.07 261.33 268.03 2,037,832 +7.01(+2.68%)
Jan 05, 2021 247.96 262.04 247.96 261.03 2,036,401 +13.12(+5.29%)
Jan 04, 2021 254.56 255.56 246.96 247.91 1,391,407 -4.64(-1.84%)
Dec 31, 2020 252.55 252.55 252.55 661,355 +3.20(+1.28%)
Dec 30, 2020 248.32 251.10 247.80 249.35 664,640 +2.18(+0.88%)
Dec 29, 2020 249.42 252.36 245.93 247.17 844,960 +0.12(+0.05%)
Dec 28, 2020 249.74 250.73 246.87 247.05 685,544 +0.23(+0.09%)
Dec 24, 2020 244.74 246.83 243.86 246.82 247,449 +1.93(+0.79%)
Dec 23, 2020 244.70 247.40 243.74 244.89 913,815 +2.06(+0.85%)
Dec 22, 2020 242.83 243.45 240.62 242.83 1,390,101 -0.44(-0.18%)
Dec 21, 2020 244.08 245.19 239.71 243.27 1,508,036 -4.65(-1.88%)
Dec 18, 2020 246.15 248.76 244.04 247.93 2,832,298 +0.87(+0.35%)
Dec 17, 2020 249.09 249.66 246.96 247.05 1,022,033 -0.28(-0.11%)
Dec 16, 2020 248.39 249.33 245.95 247.33 1,255,596 -1.02(-0.41%)
Dec 15, 2020 248.43 250.25 246.56 248.35 1,812,429 +4.24(+1.74%)
Dec 14, 2020 247.50 248.65 244.04 244.11 972,219 -1.80(-0.73%)
Dec 11, 2020 245.21 247.08 244.39 245.91 817,366 -1.34(-0.54%)
Dec 10, 2020 247.62 248.54 245.30 247.26 1,157,935 -1.61(-0.65%)
Dec 09, 2020 247.77 249.82 246.37 248.87 1,128,586 +2.15(+0.87%)
Dec 08, 2020 247.42 248.38 245.67 246.71 1,477,214 -0.87(-0.35%)
Dec 07, 2020 252.46 254.26 246.65 247.59 1,211,321 -4.21(-1.67%)
Dec 04, 2020 245.59 251.88 243.40 251.80 1,725,515 +5.99(+2.44%)
Dec 03, 2020 252.37 253.12 244.73 245.81 2,213,128 -6.10(-2.42%)
Dec 02, 2020 259.09 259.84 251.90 251.91 1,492,326 -8.55(-3.28%)
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.