Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Products & Chemicals (NY: APD )

234.70 +0.02 (+0.01%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 290.66 291.17 288.88 289.69 675,622 -0.03(-0.01%)
Aug 30, 2023 288.26 290.63 287.73 289.72 412,956 +1.82(+0.63%)
Aug 29, 2023 284.24 287.99 283.68 287.89 397,316 +3.73(+1.31%)
Aug 28, 2023 283.30 285.64 282.99 284.17 708,852 +1.53(+0.54%)
Aug 25, 2023 282.82 283.70 280.42 282.64 388,787 +1.64(+0.58%)
Aug 24, 2023 278.85 282.47 278.14 281.00 399,429 +0.86(+0.31%)
Aug 23, 2023 278.77 280.85 277.24 280.14 455,255 +0.67(+0.24%)
Aug 22, 2023 281.00 281.00 278.37 279.47 360,653 -0.14(-0.05%)
Aug 21, 2023 279.63 281.87 278.48 279.61 487,250 +0.38(+0.14%)
Aug 18, 2023 276.87 280.76 275.94 279.23 730,955 +0.31(+0.11%)
Aug 17, 2023 281.30 282.60 277.88 278.91 750,223 -1.39(-0.50%)
Aug 16, 2023 279.54 281.58 278.76 280.31 653,732 +0.76(+0.27%)
Aug 15, 2023 282.98 283.38 278.58 279.54 636,996 -5.48(-1.92%)
Aug 14, 2023 282.17 286.02 281.53 285.02 708,647 +1.90(+0.67%)
Aug 11, 2023 279.91 283.30 279.87 283.12 659,680 +2.43(+0.87%)
Aug 10, 2023 281.04 282.80 278.55 280.69 873,157 +0.89(+0.32%)
Aug 09, 2023 278.58 281.89 277.07 279.80 630,063 +1.82(+0.66%)
Aug 08, 2023 279.14 279.08 275.26 277.97 658,647 -3.69(-1.31%)
Aug 07, 2023 278.71 282.55 278.54 281.66 881,179 +2.81(+1.01%)
Aug 04, 2023 280.16 285.41 278.23 278.85 1,288,275 +2.56(+0.93%)
Aug 03, 2023 284.31 287.40 275.78 276.29 2,404,899 -17.16(-5.85%)
Aug 02, 2023 294.22 296.94 292.79 293.44 1,012,306 -3.03(-1.02%)
Aug 01, 2023 297.73 299.83 296.27 296.47 904,706 -2.86(-0.96%)
Jul 31, 2023 297.05 299.73 296.67 299.33 1,169,513 +1.86(+0.63%)
Jul 28, 2023 298.97 298.97 296.65 297.47 571,565 +0.53(+0.18%)
Jul 27, 2023 297.05 298.89 296.07 296.94 1,013,974 -0.12(-0.04%)
Jul 26, 2023 297.59 299.10 295.55 297.06 1,131,353 -2.78(-0.93%)
Jul 25, 2023 297.54 300.57 296.31 299.85 754,623 +3.68(+1.24%)
Jul 24, 2023 297.32 298.13 294.03 296.17 666,650 -0.63(-0.21%)
Jul 21, 2023 294.83 297.26 294.23 296.80 681,350 +1.37(+0.46%)
Jul 20, 2023 294.41 295.93 292.20 295.42 767,780 +2.70(+0.92%)
Jul 19, 2023 291.89 294.23 290.62 292.73 689,166 +0.32(+0.11%)
Jul 18, 2023 292.85 294.69 290.12 292.40 555,104 -1.00(-0.34%)
Jul 17, 2023 292.37 293.95 290.55 293.40 825,464 +0.64(+0.22%)
Jul 14, 2023 293.03 293.65 291.46 292.77 726,081 -0.31(-0.11%)
Jul 13, 2023 288.85 294.01 288.23 293.08 860,716 +4.61(+1.60%)
Jul 12, 2023 285.97 288.80 281.88 288.47 1,046,828 +5.49(+1.94%)
Jul 11, 2023 285.56 286.82 281.51 282.98 637,785 -1.34(-0.47%)
Jul 10, 2023 281.21 286.05 280.98 284.33 579,044 +3.12(+1.11%)
Jul 07, 2023 280.78 284.78 279.93 281.21 908,453 -0.98(-0.35%)
Jul 06, 2023 280.32 282.61 276.24 282.19 901,083 -0.13(-0.04%)
Jul 05, 2023 288.85 289.88 280.26 282.32 1,415,425 -8.92(-3.06%)
Jul 03, 2023 292.30 293.33 289.93 291.24 465,699 -2.41(-0.82%)
Jun 30, 2023 290.07 294.61 289.38 293.65 1,052,408 +6.40(+2.23%)
Jun 29, 2023 282.56 287.77 281.25 287.25 582,756 +3.34(+1.18%)
Jun 28, 2023 282.98 284.42 281.05 283.90 622,421 -0.09(-0.03%)
Jun 27, 2023 279.29 284.14 279.29 283.99 560,263 +4.89(+1.75%)
Jun 26, 2023 279.81 280.82 277.79 279.10 739,994 +0.13(+0.05%)
Jun 23, 2023 279.33 280.79 277.43 278.97 731,138 -1.70(-0.61%)
Jun 22, 2023 279.83 281.64 277.23 280.68 653,108 -1.10(-0.39%)
Jun 21, 2023 280.37 282.79 278.19 281.78 692,494 -0.16(-0.06%)
Jun 20, 2023 282.57 283.03 279.99 281.94 691,870 -3.77(-1.32%)
Jun 16, 2023 283.89 287.10 283.43 285.71 1,858,324 +2.35(+0.83%)
Jun 15, 2023 281.62 284.81 279.75 283.36 666,716 +1.87(+0.66%)
Jun 14, 2023 280.92 284.04 279.97 281.49 935,231 +3.89(+1.40%)
Jun 13, 2023 271.22 278.32 270.62 277.60 1,031,345 +5.77(+2.12%)
Jun 12, 2023 272.39 272.52 269.76 271.83 680,906 +0.33(+0.12%)
Jun 09, 2023 275.35 275.35 270.78 271.50 904,966 -4.67(-1.69%)
Jun 08, 2023 269.32 276.68 269.31 276.17 658,838 +0.94(+0.34%)
Jun 07, 2023 269.75 275.60 267.48 275.23 774,958 +3.82(+1.41%)
Jun 06, 2023 271.50 274.38 269.55 271.41 760,009 -1.25(-0.46%)
Jun 05, 2023 276.14 276.28 272.61 272.66 1,154,440 -1.23(-0.45%)
Jun 02, 2023 268.90 274.67 268.67 273.89 935,941 +7.67(+2.88%)
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.