Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 269.33 269.83 265.65 266.24 982,002 -3.53(-1.31%)
Apr 29, 2021 268.39 270.02 267.81 269.77 599,856 +2.50(+0.94%)
Apr 28, 2021 267.73 269.17 266.60 267.27 588,374 -0.18(-0.07%)
Apr 27, 2021 267.39 268.28 264.88 267.45 562,655 -0.36(-0.13%)
Apr 26, 2021 267.85 270.29 266.26 267.81 898,389 -0.11(-0.04%)
Apr 23, 2021 263.51 268.67 262.76 267.92 959,573 +5.13(+1.95%)
Apr 22, 2021 265.28 266.27 262.76 262.79 920,100 -3.59(-1.35%)
Apr 21, 2021 263.74 267.38 262.67 266.38 678,571 +3.77(+1.44%)
Apr 20, 2021 261.99 264.66 261.82 262.61 818,566 +0.13(+0.05%)
Apr 19, 2021 265.77 266.18 259.69 262.48 973,487 -2.84(-1.07%)
Apr 16, 2021 267.15 267.42 264.17 265.32 1,098,156 +0.30(+0.11%)
Apr 15, 2021 262.48 265.61 261.65 265.01 843,194 +3.94(+1.51%)
Apr 14, 2021 262.79 263.35 260.01 261.07 684,510 -2.06(-0.78%)
Apr 13, 2021 260.73 264.94 259.75 263.13 968,327 +2.06(+0.79%)
Apr 12, 2021 261.52 263.26 260.64 261.07 738,976 -1.37(-0.52%)
Apr 09, 2021 261.17 262.88 259.12 262.44 1,032,711 +1.15(+0.44%)
Apr 08, 2021 262.85 263.97 261.08 261.29 766,052 +0.57(+0.22%)
Apr 07, 2021 264.36 265.44 259.73 260.71 924,925 -5.10(-1.92%)
Apr 06, 2021 266.99 268.53 264.10 265.82 806,273 -1.38(-0.51%)
Apr 05, 2021 264.55 267.62 263.48 267.19 845,217 +4.25(+1.62%)
Apr 01, 2021 260.44 263.23 257.66 262.94 1,005,190 +3.29(+1.27%)
Mar 31, 2021 258.43 262.33 258.43 259.65 901,088 +0.21(+0.08%)
Mar 30, 2021 260.36 262.78 258.57 259.44 976,395 -1.25(-0.48%)
Mar 29, 2021 262.89 266.52 260.44 260.69 1,218,188 -2.98(-1.13%)
Mar 26, 2021 256.86 263.90 256.33 263.67 1,383,207 +9.13(+3.59%)
Mar 25, 2021 255.07 255.99 252.13 254.54 1,460,640 -0.68(-0.27%)
Mar 24, 2021 251.86 258.09 251.61 255.22 848,248 +3.05(+1.21%)
Mar 23, 2021 255.58 256.18 251.34 252.17 1,250,157 -3.79(-1.48%)
Mar 22, 2021 252.58 258.21 251.03 255.96 1,981,155 +3.14(+1.24%)
Mar 19, 2021 247.44 254.35 245.20 252.82 2,648,877 +5.85(+2.37%)
Mar 18, 2021 247.56 249.54 245.16 246.97 809,018 -1.50(-0.61%)
Mar 17, 2021 252.20 253.22 248.29 248.48 801,546 -3.52(-1.40%)
Mar 16, 2021 250.06 252.79 248.51 252.00 708,259 +1.42(+0.57%)
Mar 15, 2021 250.38 250.91 248.07 250.58 785,957 -0.28(-0.11%)
Mar 12, 2021 250.42 252.85 249.85 250.86 807,724 +0.52(+0.21%)
Mar 11, 2021 251.91 254.00 249.94 250.33 914,087 +0.98(+0.39%)
Mar 10, 2021 247.10 252.45 245.69 249.35 878,668 +3.77(+1.54%)
Mar 09, 2021 247.31 249.03 245.45 245.58 810,895 +0.58(+0.24%)
Mar 08, 2021 243.96 248.49 241.93 245.00 1,113,061 +2.81(+1.16%)
Mar 05, 2021 236.96 242.93 234.47 242.19 938,877 +6.78(+2.88%)
Mar 04, 2021 240.12 241.31 232.49 235.41 1,226,577 -5.42(-2.25%)
Mar 03, 2021 241.33 243.89 240.08 240.83 1,300,337 -3.36(-1.38%)
Mar 02, 2021 240.24 245.08 239.96 244.19 1,261,641 +4.42(+1.84%)
Mar 01, 2021 237.21 241.69 237.21 239.78 901,573 +5.11(+2.18%)
Feb 26, 2021 238.10 239.70 234.62 234.66 1,400,527 -4.37(-1.83%)
Feb 25, 2021 241.42 243.07 238.43 239.03 918,621 -2.64(-1.09%)
Feb 24, 2021 241.24 244.03 240.62 241.68 1,058,010 -0.06(-0.03%)
Feb 23, 2021 243.87 245.56 238.31 241.74 1,454,936 -1.97(-0.81%)
Feb 22, 2021 241.20 243.87 239.65 243.71 1,091,015 +1.47(+0.61%)
Feb 19, 2021 241.04 243.71 241.04 242.25 1,324,057 +1.13(+0.47%)
Feb 18, 2021 238.68 242.25 237.28 241.12 995,052 +2.42(+1.02%)
Feb 17, 2021 238.57 240.28 235.73 238.69 951,849 -0.66(-0.28%)
Feb 16, 2021 240.73 241.92 238.42 239.35 1,193,525 +0.17(+0.07%)
Feb 12, 2021 235.70 241.74 235.70 239.19 1,260,877 +2.63(+1.11%)
Feb 11, 2021 234.09 237.76 233.34 236.56 1,289,554 +3.77(+1.62%)
Feb 10, 2021 234.16 235.01 230.52 232.79 1,593,651 -0.79(-0.34%)
Feb 09, 2021 232.97 235.20 229.31 233.58 1,467,422 +0.74(+0.32%)
Feb 08, 2021 238.64 239.59 231.23 232.84 2,239,036 +0.45(+0.19%)
Feb 05, 2021 235.02 236.54 229.39 232.40 3,450,283 -3.26(-1.38%)
Feb 04, 2021 240.39 244.19 225.60 235.65 6,844,635 -18.27(-7.19%)
Feb 03, 2021 252.32 256.97 251.65 253.92 1,160,881 +2.43(+0.97%)
Feb 02, 2021 248.78 253.59 247.88 251.49 1,156,185 +4.59(+1.86%)
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.