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

Air Products & Chemicals (NY: APD )

236.08 +1.00 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 241.73 243.16 243.07 242.27 1,439,941 +0.94(+0.39%)
Mar 27, 2024 237.14 241.34 236.84 241.33 933,562 +5.23(+2.22%)
Mar 26, 2024 237.40 237.40 234.49 236.10 1,105,108 +0.27(+0.11%)
Mar 25, 2024 234.25 237.07 233.48 235.83 951,121 +0.84(+0.36%)
Mar 22, 2024 233.29 235.76 233.25 234.99 1,162,269 +1.21(+0.52%)
Mar 21, 2024 237.44 237.83 233.70 233.78 2,360,796 -3.44(-1.45%)
Mar 20, 2024 238.05 238.77 235.91 237.21 2,869,555 -2.85(-1.19%)
Mar 19, 2024 244.11 244.45 239.31 240.06 1,165,008 -3.76(-1.54%)
Mar 18, 2024 242.79 247.06 242.79 243.82 1,181,039 +0.97(+0.40%)
Mar 15, 2024 241.59 244.81 241.23 242.85 2,387,011 -0.51(-0.21%)
Mar 14, 2024 244.85 245.60 242.93 243.35 1,426,563 -2.13(-0.87%)
Mar 13, 2024 243.68 247.30 243.18 245.49 1,152,915 +2.40(+0.99%)
Mar 12, 2024 245.73 246.39 242.15 243.09 1,644,621 -3.05(-1.24%)
Mar 11, 2024 241.48 247.53 240.66 246.13 1,462,695 +6.28(+2.62%)
Mar 08, 2024 243.75 244.20 239.66 239.85 1,739,336 -3.53(-1.45%)
Mar 07, 2024 244.21 246.19 242.50 243.38 2,007,634 +2.05(+0.85%)
Mar 06, 2024 240.31 242.11 238.95 241.33 2,342,431 +3.49(+1.47%)
Mar 05, 2024 236.29 238.61 236.00 237.84 2,653,529 +1.16(+0.49%)
Mar 04, 2024 233.69 237.76 233.69 236.67 1,875,325 +2.39(+1.02%)
Mar 01, 2024 232.01 234.77 230.72 234.28 1,301,926 +1.95(+0.84%)
Feb 29, 2024 232.19 235.92 231.74 232.34 1,738,921 +1.62(+0.70%)
Feb 28, 2024 229.32 232.85 228.08 230.72 1,816,841 +0.67(+0.29%)
Feb 27, 2024 228.32 232.21 227.93 230.04 2,532,931 +2.35(+1.03%)
Feb 26, 2024 228.41 230.24 226.85 227.69 1,669,230 -3.41(-1.47%)
Feb 23, 2024 229.52 231.60 227.98 231.09 1,808,557 +1.28(+0.56%)
Feb 22, 2024 226.01 230.16 225.45 229.81 2,197,339 +3.38(+1.49%)
Feb 21, 2024 227.33 228.19 225.30 226.44 1,593,891 +0.01(+0.00%)
Feb 20, 2024 224.80 226.57 223.62 226.43 1,941,315 +1.23(+0.55%)
Feb 16, 2024 225.22 226.18 224.26 225.20 1,706,651 -0.10(-0.04%)
Feb 15, 2024 219.53 226.80 218.66 225.30 2,446,954 +9.87(+4.58%)
Feb 14, 2024 216.34 217.78 214.72 215.43 2,132,614 -0.60(-0.28%)
Feb 13, 2024 219.11 220.99 214.76 216.03 2,790,042 -4.94(-2.24%)
Feb 12, 2024 218.78 221.75 217.53 220.97 1,960,641 +2.73(+1.25%)
Feb 09, 2024 217.89 218.34 214.92 218.24 2,399,246 -0.07(-0.03%)
Feb 08, 2024 212.47 219.15 212.24 218.31 3,266,988 +4.50(+2.10%)
Feb 07, 2024 216.75 218.02 211.52 213.81 3,492,787 -2.65(-1.22%)
Feb 06, 2024 217.12 218.38 210.69 216.46 5,019,662 +0.03(+0.01%)
Feb 05, 2024 225.35 226.38 215.45 216.43 8,054,887 -39.86(-15.55%)
Feb 02, 2024 255.24 258.11 253.64 256.29 1,949,016 -1.38(-0.54%)
Feb 01, 2024 255.94 258.30 254.28 257.67 1,528,252 +3.82(+1.51%)
Jan 31, 2024 259.21 259.35 253.56 253.85 1,955,737 -3.54(-1.38%)
Jan 30, 2024 258.04 260.36 257.26 257.39 2,068,778 -1.84(-0.71%)
Jan 29, 2024 259.99 260.32 257.86 259.23 1,201,111 -0.76(-0.29%)
Jan 26, 2024 264.23 264.23 259.37 259.99 879,629 -1.74(-0.66%)
Jan 25, 2024 257.23 261.81 256.48 261.73 1,950,631 +6.44(+2.52%)
Jan 24, 2024 261.31 262.55 255.24 255.29 1,834,377 -6.03(-2.31%)
Jan 23, 2024 260.44 262.08 258.53 261.32 1,553,632 +2.29(+0.89%)
Jan 22, 2024 256.60 260.90 255.88 259.03 1,512,096 +0.29(+0.11%)
Jan 19, 2024 258.27 259.10 255.36 258.74 2,528,039 +0.61(+0.23%)
Jan 18, 2024 257.35 258.56 255.13 258.14 1,165,782 -0.11(-0.04%)
Jan 17, 2024 256.18 258.33 255.13 258.25 1,210,125 -0.31(-0.12%)
Jan 16, 2024 260.62 261.88 258.11 258.55 1,445,707 -3.65(-1.39%)
Jan 12, 2024 264.02 265.71 261.49 262.21 1,210,429 -0.46(-0.17%)
Jan 11, 2024 265.44 266.12 261.10 262.66 1,053,860 -2.35(-0.89%)
Jan 10, 2024 265.36 265.36 261.93 265.02 928,782 -1.12(-0.42%)
Jan 09, 2024 269.04 269.04 264.65 266.14 837,691 -4.72(-1.74%)
Jan 08, 2024 266.62 270.95 264.95 270.85 964,749 +2.67(+1.00%)
Jan 05, 2024 268.98 271.01 266.47 268.18 783,129 -0.10(-0.04%)
Jan 04, 2024 268.88 271.30 268.16 268.28 963,816 -0.61(-0.23%)
Jan 03, 2024 270.02 271.07 267.82 268.89 1,125,763 -2.59(-0.95%)
Jan 02, 2024 270.35 272.87 270.35 271.48 1,117,295 -0.33(-0.12%)
Dec 29, 2023 270.65 272.89 270.02 271.81 892,540 +1.31(+0.48%)
Dec 28, 2023 271.88 271.92 270.28 270.50 539,181 -1.44(-0.53%)
Dec 27, 2023 270.48 272.05 269.62 271.94 770,326 +0.81(+0.30%)
Dec 26, 2023 269.73 272.06 269.53 271.13 452,249 +2.00(+0.74%)
Dec 22, 2023 269.04 270.58 268.44 269.12 766,646 +1.08(+0.40%)
Dec 21, 2023 266.54 268.13 264.81 268.04 801,150 +3.54(+1.34%)
Dec 20, 2023 267.90 269.78 264.36 264.50 917,557 -4.31(-1.60%)
Dec 19, 2023 269.51 270.18 266.94 268.81 1,344,131 +1.30(+0.49%)
Dec 18, 2023 269.86 271.21 267.43 267.51 1,532,586 +0.33(+0.13%)
Dec 15, 2023 266.60 269.02 266.02 267.17 3,358,667 +0.05(+0.02%)
Dec 14, 2023 266.72 269.68 266.32 267.12 1,391,739 +1.47(+0.55%)
Dec 13, 2023 263.07 266.79 260.14 265.65 1,263,763 +1.95(+0.74%)
Dec 12, 2023 261.78 263.76 259.34 263.70 1,302,000 +2.74(+1.05%)
Dec 11, 2023 259.67 261.47 258.90 260.96 1,136,307 +1.27(+0.49%)
Dec 08, 2023 259.20 261.12 258.96 259.69 754,362 +1.24(+0.48%)
Dec 07, 2023 258.57 260.44 257.46 258.44 1,427,960 +0.72(+0.28%)
Dec 06, 2023 258.82 260.50 256.75 257.72 1,331,076 -0.73(-0.28%)
Dec 05, 2023 265.59 266.09 257.51 258.45 2,038,833 -8.02(-3.01%)
Dec 04, 2023 267.25 268.85 265.10 266.47 1,806,868 -2.46(-0.91%)
Dec 01, 2023 266.92 271.36 266.17 268.93 1,729,706 +2.06(+0.77%)
Nov 30, 2023 262.85 267.43 262.11 266.87 2,374,096 +4.01(+1.53%)
Nov 29, 2023 266.07 267.11 262.28 262.85 1,111,355 -1.89(-0.72%)
Nov 28, 2023 267.31 268.03 264.31 264.75 906,089 -3.23(-1.20%)
Nov 27, 2023 269.97 270.30 265.73 267.97 1,176,299 -2.79(-1.03%)
Nov 24, 2023 271.33 272.88 270.76 270.76 405,368 +0.23(+0.08%)
Nov 22, 2023 273.63 273.68 269.97 270.54 1,018,694 -2.04(-0.75%)
Nov 21, 2023 269.78 273.69 269.31 272.58 1,262,538 +4.13(+1.54%)
Nov 20, 2023 266.31 269.99 265.50 268.44 1,561,339 +2.13(+0.80%)
Nov 17, 2023 269.77 270.26 265.61 266.31 1,558,620 -3.56(-1.32%)
Nov 16, 2023 269.77 270.71 267.37 269.88 1,558,333 -0.02(-0.01%)
Nov 15, 2023 264.72 270.60 264.20 269.89 1,279,418 +5.14(+1.94%)
Nov 14, 2023 263.37 267.92 262.38 264.75 1,783,578 +3.33(+1.28%)
Nov 13, 2023 260.18 262.01 258.63 261.42 1,125,715 -0.42(-0.16%)
Nov 10, 2023 260.12 263.70 259.43 261.85 1,576,064 +1.45(+0.56%)
Nov 09, 2023 258.95 260.71 255.14 260.40 1,935,599 +4.00(+1.56%)
Nov 08, 2023 253.27 256.88 248.20 256.39 2,499,075 +5.40(+2.15%)
Nov 07, 2023 268.04 269.34 250.56 251.00 4,545,745 -36.34(-12.65%)
Nov 06, 2023 289.21 290.15 285.61 287.33 1,260,621 -1.87(-0.65%)
Nov 03, 2023 288.27 291.93 287.55 289.21 1,025,600 +3.53(+1.24%)
Nov 02, 2023 280.58 285.88 279.41 285.68 868,507 +6.13(+2.19%)
Nov 01, 2023 279.19 280.46 275.74 279.55 1,136,544 +0.96(+0.34%)
Oct 31, 2023 277.05 279.96 274.79 278.59 883,728 +1.72(+0.62%)
Oct 30, 2023 274.21 277.12 273.25 276.88 677,212 +4.49(+1.65%)
Oct 27, 2023 273.18 275.88 271.45 272.39 657,147 -1.49(-0.54%)
Oct 26, 2023 272.34 275.94 271.85 273.88 755,356 +3.14(+1.16%)
Oct 25, 2023 273.19 274.15 270.62 270.74 696,776 -2.72(-1.00%)
Oct 24, 2023 272.14 274.57 270.89 273.46 682,493 +2.53(+0.94%)
Oct 23, 2023 273.03 275.00 270.54 270.93 732,620 -3.85(-1.40%)
Oct 20, 2023 275.65 277.42 274.04 274.78 678,428 -2.01(-0.73%)
Oct 19, 2023 278.33 280.71 276.21 276.79 478,426 -2.73(-0.98%)
Oct 18, 2023 285.86 285.86 279.12 279.52 527,806 -7.42(-2.59%)
Oct 17, 2023 283.39 288.58 282.65 286.94 791,393 +3.73(+1.32%)
Oct 16, 2023 283.71 286.37 282.73 283.21 559,142 +1.64(+0.58%)
Oct 13, 2023 284.28 286.75 280.83 281.57 585,435 -0.33(-0.12%)
Oct 12, 2023 288.43 288.54 278.74 281.90 1,273,664 -5.03(-1.75%)
Oct 11, 2023 284.92 287.17 284.22 286.93 857,460 +2.94(+1.03%)
Oct 10, 2023 282.77 286.48 282.01 283.99 918,695 +3.59(+1.28%)
Oct 09, 2023 277.25 280.64 275.86 280.40 592,493 +3.17(+1.14%)
Oct 06, 2023 275.59 278.38 272.60 277.23 887,889 +1.18(+0.43%)
Oct 05, 2023 280.61 282.35 273.15 276.05 839,083 -4.95(-1.76%)
Oct 04, 2023 280.99 282.43 278.16 281.00 1,101,715 +3.05(+1.10%)
Oct 03, 2023 273.54 279.78 273.54 277.95 1,283,368 +2.67(+0.97%)
Oct 02, 2023 277.50 278.87 271.86 275.28 1,029,437 -4.26(-1.52%)
Sep 29, 2023 283.83 284.91 278.77 279.54 706,604 -1.70(-0.60%)
Sep 28, 2023 280.28 284.42 279.32 281.24 1,122,252 +1.58(+0.56%)
Sep 27, 2023 281.25 282.45 278.36 279.66 683,413 -1.41(-0.50%)
Sep 26, 2023 281.66 283.89 280.18 281.07 756,469 -2.85(-1.00%)
Sep 25, 2023 279.76 284.37 282.65 283.92 598,129 +2.91(+1.04%)
Sep 22, 2023 281.35 283.99 280.24 281.01 624,864 -0.42(-0.15%)
Sep 21, 2023 287.40 289.31 281.26 281.43 783,701 -7.60(-2.63%)
Sep 20, 2023 293.85 295.12 288.42 289.03 605,462 -4.32(-1.47%)
Sep 19, 2023 293.42 294.26 289.70 293.36 590,715 -0.29(-0.10%)
Sep 18, 2023 295.71 295.97 293.42 293.65 678,779 -2.53(-0.85%)
Sep 15, 2023 300.38 301.67 295.24 296.18 1,381,772 -3.91(-1.30%)
Sep 14, 2023 299.01 300.77 297.55 300.09 561,964 +2.91(+0.98%)
Sep 13, 2023 296.31 298.90 294.94 297.18 639,867 +0.97(+0.33%)
Sep 12, 2023 295.65 298.22 294.26 296.21 658,897 -0.65(-0.22%)
Sep 11, 2023 293.93 297.78 293.66 296.86 683,031 +4.21(+1.44%)
Sep 08, 2023 286.76 293.97 285.83 292.65 802,309 +6.27(+2.19%)
Sep 07, 2023 287.15 289.01 284.94 286.38 577,687 -1.22(-0.42%)
Sep 06, 2023 286.88 288.37 285.42 287.59 431,325 +0.64(+0.22%)
Sep 05, 2023 292.48 292.48 286.90 286.95 730,753 -5.22(-1.79%)
Sep 01, 2023 292.70 294.70 291.97 292.17 530,463 +2.48(+0.86%)
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 281.30 282.60 277.88 278.91 750,222 -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 297.59 299.35 295.55 297.06 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 -4.70(-1.63%)
May 08, 2023 290.40 292.25 286.84 288.06 1,053,935 -1.09(-0.38%)
May 05, 2023 285.36 290.32 284.49 289.15 749,966 +5.49(+1.93%)
May 04, 2023 286.56 287.68 282.80 283.66 729,007 -2.75(-0.96%)
May 03, 2023 286.08 290.15 284.79 286.41 721,768 +1.23(+0.43%)
May 02, 2023 286.09 287.27 281.57 285.18 840,140 -3.46(-1.20%)
May 01, 2023 287.39 289.93 287.39 288.64 461,979 +1.77(+0.62%)
Apr 28, 2023 283.60 287.67 282.81 286.87 955,218 +2.90(+1.02%)
Apr 27, 2023 280.81 284.81 279.55 283.96 1,003,028 +5.56(+2.00%)
Apr 26, 2023 281.01 282.39 276.32 278.41 886,190 -4.15(-1.47%)
Apr 25, 2023 284.75 284.95 281.74 282.56 565,178 -3.27(-1.15%)
Apr 24, 2023 283.88 285.88 283.21 285.83 643,202 +2.66(+0.94%)
Apr 21, 2023 284.29 286.04 282.31 283.17 1,053,363 -1.84(-0.65%)
Apr 20, 2023 282.03 285.96 280.98 285.02 709,812 +1.91(+0.67%)
Apr 19, 2023 279.74 283.17 278.84 283.11 534,734 +2.65(+0.95%)
Apr 18, 2023 280.05 280.68 279.18 280.45 613,995 +1.54(+0.55%)
Apr 17, 2023 279.72 280.57 276.74 278.92 513,717 -0.01(-0.00%)
Apr 14, 2023 279.71 281.96 277.70 278.93 498,238 -1.88(-0.67%)
Apr 13, 2023 280.13 282.75 277.83 280.81 566,958 +0.95(+0.34%)
Apr 12, 2023 279.81 281.63 278.94 279.86 476,543 +1.79(+0.64%)
Apr 11, 2023 277.06 280.21 276.03 278.07 614,036 +1.85(+0.67%)
Apr 10, 2023 273.83 276.23 272.37 276.22 788,431 +1.39(+0.51%)
Apr 06, 2023 275.15 276.43 273.48 274.82 891,874 -1.83(-0.66%)
Apr 05, 2023 276.51 279.59 274.68 276.65 968,409 -1.33(-0.48%)
Apr 04, 2023 280.67 281.56 276.76 277.99 1,289,503 -3.69(-1.31%)
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.