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 (%)
Sep 30, 2021 244.49 245.09 240.60 240.63 811,411 -2.45(-1.01%)
Sep 29, 2021 244.65 245.75 243.01 243.08 981,741 -1.95(-0.80%)
Sep 28, 2021 244.39 246.70 242.66 245.03 1,279,798 +0.37(+0.15%)
Sep 27, 2021 251.28 251.28 244.42 244.66 1,305,545 +2.19(+0.91%)
Sep 24, 2021 242.35 244.47 241.63 242.47 791,120 -0.79(-0.33%)
Sep 23, 2021 242.39 244.06 242.03 243.26 941,175 +2.31(+0.96%)
Sep 22, 2021 241.61 243.07 240.62 240.95 675,735 +0.51(+0.21%)
Sep 21, 2021 242.60 243.14 240.29 240.44 768,964 -0.74(-0.31%)
Sep 20, 2021 241.01 242.64 237.19 241.18 1,191,734 -3.41(-1.39%)
Sep 17, 2021 246.14 247.03 242.52 244.59 1,822,709 -4.29(-1.72%)
Sep 16, 2021 250.60 251.28 248.38 248.88 1,218,919 -2.88(-1.14%)
Sep 15, 2021 251.56 252.95 250.16 251.75 1,248,638 +0.60(+0.24%)
Sep 14, 2021 252.82 253.13 250.22 251.15 830,297 -0.60(-0.24%)
Sep 13, 2021 252.56 254.12 249.68 251.75 1,347,675 +1.40(+0.56%)
Sep 10, 2021 250.04 251.70 249.23 250.35 1,072,452 +0.82(+0.33%)
Sep 09, 2021 249.75 251.72 249.06 249.53 805,732 -0.57(-0.23%)
Sep 08, 2021 249.88 250.95 248.58 250.10 925,260 +0.59(+0.24%)
Sep 07, 2021 250.21 250.87 248.59 249.51 713,448 -1.10(-0.44%)
Sep 03, 2021 252.15 252.77 250.24 250.61 879,333 -1.61(-0.64%)
Sep 02, 2021 252.17 253.47 250.85 252.22 484,977 +0.62(+0.25%)
Sep 01, 2021 251.76 252.77 249.88 251.60 581,705 -0.16(-0.06%)
Aug 31, 2021 252.03 254.07 251.35 251.76 938,682 -0.65(-0.26%)
Aug 30, 2021 251.34 253.32 251.34 252.41 602,691 +1.59(+0.63%)
Aug 27, 2021 251.72 252.21 250.65 250.82 590,312 +0.08(+0.03%)
Aug 26, 2021 251.64 254.04 249.98 250.74 829,086 -0.70(-0.28%)
Aug 25, 2021 251.26 251.53 249.88 251.44 1,397,201 -1.26(-0.50%)
Aug 24, 2021 254.48 255.41 251.68 252.71 1,021,780 +0.03(+0.01%)
Aug 23, 2021 250.42 253.15 249.51 252.68 1,758,985 +2.85(+1.14%)
Aug 20, 2021 252.90 253.42 247.59 249.83 1,738,705 -3.69(-1.46%)
Aug 19, 2021 252.47 254.87 251.46 253.52 1,210,785 -0.71(-0.28%)
Aug 18, 2021 262.12 263.19 253.32 254.23 1,267,559 -8.65(-3.29%)
Aug 17, 2021 262.29 263.08 259.42 262.88 999,676 -0.13(-0.05%)
Aug 16, 2021 261.56 264.11 260.63 263.01 1,428,470 +1.69(+0.65%)
Aug 13, 2021 259.08 261.36 258.36 261.32 647,537 +1.99(+0.77%)
Aug 12, 2021 261.28 261.90 258.08 259.33 923,401 -1.05(-0.40%)
Aug 11, 2021 259.77 261.27 256.28 260.37 1,047,632 +0.80(+0.31%)
Aug 10, 2021 256.51 260.35 256.51 259.57 1,392,834 +1.98(+0.77%)
Aug 09, 2021 271.20 272.30 252.93 257.59 2,433,573 -14.08(-5.18%)
Aug 06, 2021 271.18 273.80 269.67 271.67 866,598 +1.96(+0.73%)
Aug 05, 2021 270.53 272.84 269.31 269.71 1,112,406 +0.98(+0.37%)
Aug 04, 2021 268.78 271.63 268.61 268.73 637,753 -2.78(-1.03%)
Aug 03, 2021 270.51 272.03 269.03 271.51 557,212 +1.79(+0.66%)
Aug 02, 2021 273.12 274.32 269.33 269.72 589,279 -2.15(-0.79%)
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%)
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.