Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 266.37 267.66 265.60 266.89 726,000 +0.83(+0.31%)
Jun 29, 2021 268.06 268.77 264.77 266.07 1,066,789 -0.70(-0.26%)
Jun 28, 2021 267.27 268.15 264.99 266.77 998,018 +0.47(+0.18%)
Jun 25, 2021 267.49 269.04 266.19 266.30 1,531,737 -1.28(-0.48%)
Jun 24, 2021 270.25 271.32 267.01 267.58 1,083,317 -0.83(-0.31%)
Jun 23, 2021 274.23 275.20 268.24 268.41 1,014,245 -6.63(-2.41%)
Jun 22, 2021 274.64 276.28 274.07 275.04 613,765 +1.34(+0.49%)
Jun 21, 2021 272.63 275.15 271.62 273.70 694,261 +3.56(+1.32%)
Jun 18, 2021 272.85 274.85 269.49 270.14 1,844,263 -5.90(-2.14%)
Jun 17, 2021 276.25 276.69 272.29 276.03 852,156 -0.88(-0.32%)
Jun 16, 2021 279.15 281.26 276.23 276.91 1,038,859 -0.96(-0.35%)
Jun 15, 2021 278.62 278.93 275.43 277.87 1,157,805 +1.81(+0.66%)
Jun 14, 2021 277.29 277.29 274.47 276.06 615,165 -1.23(-0.44%)
Jun 11, 2021 276.57 278.88 276.19 277.29 769,712 +1.71(+0.62%)
Jun 10, 2021 277.35 277.90 275.33 275.58 610,230 +1.15(+0.42%)
Jun 09, 2021 277.32 278.49 274.30 274.43 843,653 -2.09(-0.76%)
Jun 08, 2021 278.00 278.52 274.86 276.52 875,246 -2.02(-0.73%)
Jun 07, 2021 281.42 281.82 276.31 278.54 726,446 -2.72(-0.97%)
Jun 04, 2021 281.17 282.26 280.35 281.27 888,518 +0.60(+0.21%)
Jun 03, 2021 280.08 280.81 277.51 280.67 930,388 -1.43(-0.51%)
Jun 02, 2021 280.53 282.47 278.55 282.10 1,087,203 +2.88(+1.03%)
Jun 01, 2021 280.24 280.53 277.33 279.22 797,708 +2.66(+0.96%)
May 28, 2021 277.36 278.93 275.62 276.56 595,234 +1.27(+0.46%)
May 27, 2021 275.76 277.05 274.61 275.29 1,251,807 +0.81(+0.30%)
May 26, 2021 277.93 278.32 272.27 274.47 810,492 -3.37(-1.21%)
May 25, 2021 277.60 279.25 275.35 277.84 984,786 +1.37(+0.49%)
May 24, 2021 277.30 277.30 274.86 276.48 735,813 +1.27(+0.46%)
May 21, 2021 275.17 277.97 274.94 275.20 729,087 +1.04(+0.38%)
May 20, 2021 274.97 276.96 274.01 274.16 587,648 -1.12(-0.41%)
May 19, 2021 274.72 276.28 272.57 275.28 868,078 -1.26(-0.45%)
May 18, 2021 277.69 279.39 276.07 276.53 885,906 -1.86(-0.67%)
May 17, 2021 277.80 279.94 276.50 278.40 642,357 +0.55(+0.20%)
May 14, 2021 278.26 279.90 277.31 277.84 756,868 +1.17(+0.42%)
May 13, 2021 270.54 277.20 270.50 276.67 921,800 +6.11(+2.26%)
May 12, 2021 275.42 276.50 270.00 270.56 1,013,687 -7.00(-2.52%)
May 11, 2021 270.04 277.79 268.60 277.56 1,318,786 +6.65(+2.46%)
May 10, 2021 274.56 279.50 270.62 270.90 1,349,705 +2.75(+1.03%)
May 07, 2021 269.99 272.55 267.97 268.15 1,316,401 -2.86(-1.06%)
May 06, 2021 270.79 273.03 268.67 271.01 1,277,199 +0.98(+0.36%)
May 05, 2021 268.72 271.02 266.98 270.03 1,226,014 +2.14(+0.80%)
May 04, 2021 266.31 269.14 266.27 267.89 1,277,077 +0.07(+0.03%)
May 03, 2021 267.34 269.33 266.29 267.82 1,031,806 +1.58(+0.59%)
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%)
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.