Skip to main content

Air Products & Chemicals (NY:APD)

293.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2025 293.81 294.94 291.72 293.45 1,023,089 +1.80(+0.62%)
Mar 21, 2025 290.76 291.68 287.35 291.65 2,875,251 -1.27(-0.43%)
Mar 20, 2025 292.29 294.45 290.26 292.92 860,579 -1.08(-0.37%)
Mar 19, 2025 291.82 295.07 290.64 294.00 1,028,486 +2.18(+0.75%)
Mar 18, 2025 296.40 296.40 289.39 291.82 1,356,176 -3.80(-1.29%)
Mar 17, 2025 291.75 297.02 289.95 295.62 1,178,847 +3.70(+1.27%)
Mar 14, 2025 293.90 294.62 290.10 291.92 1,143,941 -0.93(-0.32%)
Mar 13, 2025 294.65 296.34 291.73 292.85 1,081,673 -1.80(-0.61%)
Mar 12, 2025 298.59 299.10 292.67 294.65 859,472 -3.43(-1.15%)
Mar 11, 2025 303.64 304.63 296.88 298.08 1,128,396 -5.63(-1.85%)
Mar 10, 2025 312.94 316.38 301.43 303.71 1,591,520 -12.70(-4.01%)
Mar 07, 2025 309.97 318.66 309.81 316.41 1,383,861 +5.45(+1.75%)
Mar 06, 2025 310.53 312.64 307.99 310.96 1,384,977 -0.62(-0.20%)
Mar 05, 2025 307.06 314.92 305.57 311.58 2,285,930 +6.23(+2.04%)
Mar 04, 2025 311.25 312.34 304.67 305.35 1,618,594 -5.30(-1.71%)
Mar 03, 2025 319.07 321.47 309.43 310.65 1,222,503 -5.50(-1.74%)
Feb 28, 2025 313.27 316.74 311.25 316.15 1,375,106 +3.74(+1.20%)
Feb 27, 2025 312.71 315.90 311.33 312.41 1,048,116 -1.44(-0.46%)
Feb 26, 2025 317.30 317.38 313.04 313.85 950,032 -3.51(-1.11%)
Feb 25, 2025 309.75 318.25 309.75 317.36 1,257,336 +7.97(+2.58%)
Feb 24, 2025 308.87 311.32 305.69 309.39 933,137 -0.50(-0.16%)
Feb 21, 2025 314.05 314.76 306.48 309.89 1,392,860 -4.39(-1.40%)
Feb 20, 2025 316.17 317.70 313.46 314.28 1,073,495 -2.77(-0.87%)
Feb 19, 2025 314.82 317.22 313.41 317.05 971,617 +0.05(+0.02%)
Feb 18, 2025 316.00 317.35 311.68 317.00 1,263,783 +0.88(+0.28%)
Feb 14, 2025 316.40 318.41 315.07 316.12 1,171,499 +0.96(+0.30%)
Feb 13, 2025 312.26 316.12 310.25 315.16 900,307 +4.81(+1.55%)
Feb 12, 2025 306.51 311.42 306.51 310.35 1,372,809 +0.86(+0.28%)
Feb 11, 2025 309.39 311.75 307.55 309.49 1,265,904 -1.06(-0.34%)
Feb 10, 2025 310.70 311.29 303.92 310.55 2,782,238 +0.11(+0.04%)
Feb 07, 2025 319.90 320.06 307.52 310.44 2,902,860 -17.69(-5.39%)
Feb 06, 2025 329.93 336.64 317.97 328.13 2,662,822 -5.02(-1.51%)
Feb 05, 2025 333.90 336.07 330.48 333.15 2,117,774 -2.52(-0.75%)
Feb 04, 2025 337.30 341.14 335.13 335.67 2,022,125 -2.40(-0.71%)
Feb 03, 2025 330.88 339.10 329.19 338.07 1,789,776 +2.81(+0.84%)
Jan 31, 2025 336.41 338.00 333.33 335.26 2,367,598 +0.16(+0.05%)
Jan 30, 2025 326.67 335.23 325.63 335.10 1,381,439 +7.79(+2.38%)
Jan 29, 2025 327.35 327.85 324.15 327.31 1,650,152 +0.31(+0.09%)
Jan 28, 2025 328.71 328.71 324.74 327.00 1,699,644 +0.38(+0.12%)
Jan 27, 2025 325.69 328.04 320.44 326.62 2,109,310 -2.64(-0.80%)
Jan 24, 2025 326.09 329.94 325.42 329.26 2,052,128 +5.26(+1.62%)
Jan 23, 2025 319.54 324.20 314.29 324.00 2,269,829 +7.01(+2.21%)
Jan 22, 2025 320.66 320.66 314.56 316.99 1,621,289 -2.77(-0.87%)
Jan 21, 2025 318.92 321.01 318.25 319.76 1,975,056 +1.96(+0.62%)
Jan 17, 2025 314.50 318.09 311.33 317.80 2,315,361 +5.74(+1.84%)
Jan 16, 2025 309.21 312.20 306.30 312.06 1,237,778 +5.16(+1.68%)
Jan 15, 2025 308.46 311.32 300.20 306.90 2,211,999 -1.06(-0.34%)
Jan 14, 2025 306.30 309.23 304.41 307.96 1,949,312 +6.22(+2.06%)
Jan 13, 2025 293.75 302.03 292.93 301.74 2,290,323 +8.66(+2.95%)
Jan 10, 2025 293.72 295.22 290.00 293.08 2,423,540 +7.83(+2.74%)
Jan 08, 2025 286.29 287.27 284.23 285.25 1,041,749 -1.08(-0.38%)
Jan 07, 2025 285.85 292.38 285.09 286.33 1,260,175 +3.09(+1.09%)
Jan 06, 2025 284.32 285.25 281.97 283.24 1,458,214 -0.67(-0.24%)
Jan 03, 2025 283.77 287.45 282.52 283.91 1,581,597 +0.62(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.