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

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
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 (%)
Feb 28, 2023 274.12 276.12 274.02 275.06 1,079,454 +0.54(+0.20%)
Feb 27, 2023 271.65 276.67 271.65 274.52 1,058,356 +4.27(+1.58%)
Feb 24, 2023 265.24 271.51 264.50 270.25 1,567,838 +1.21(+0.45%)
Feb 23, 2023 268.51 269.99 263.46 269.04 1,432,012 +1.38(+0.51%)
Feb 22, 2023 268.33 269.45 263.64 267.66 1,194,222 +0.75(+0.28%)
Feb 21, 2023 268.87 269.45 266.00 266.91 915,920 -2.12(-0.79%)
Feb 17, 2023 268.62 270.10 266.91 269.03 1,186,348 -0.98(-0.36%)
Feb 16, 2023 269.72 273.41 268.73 270.01 676,638 -3.59(-1.31%)
Feb 15, 2023 269.31 274.66 267.42 273.60 2,727,645 +2.86(+1.05%)
Feb 14, 2023 275.30 275.67 268.15 270.74 1,756,196 -5.01(-1.82%)
Feb 13, 2023 277.69 278.29 274.86 275.75 725,724 -1.08(-0.39%)
Feb 10, 2023 275.36 277.99 272.79 276.83 893,607 +0.89(+0.32%)
Feb 09, 2023 278.84 279.23 275.21 275.93 982,977 -0.34(-0.12%)
Feb 08, 2023 273.59 279.92 273.59 276.27 1,403,366 +2.09(+0.76%)
Feb 07, 2023 270.95 274.87 269.84 274.18 1,381,994 +1.96(+0.72%)
Feb 06, 2023 273.17 275.61 269.47 272.22 1,309,891 -1.91(-0.70%)
Feb 03, 2023 280.84 282.28 272.42 274.13 2,990,616 -10.08(-3.55%)
Feb 02, 2023 284.08 287.91 277.52 284.21 3,107,022 -21.76(-7.11%)
Feb 01, 2023 306.92 308.18 302.38 305.98 1,411,813 -2.29(-0.74%)
Jan 31, 2023 302.89 308.64 302.17 308.27 1,987,264 +6.36(+2.11%)
Jan 30, 2023 301.58 305.99 301.40 301.91 879,630 -0.24(-0.08%)
Jan 27, 2023 302.06 304.32 300.09 302.15 911,429 -2.37(-0.78%)
Jan 26, 2023 299.55 304.79 298.16 304.52 762,714 +4.38(+1.46%)
Jan 25, 2023 297.17 301.19 296.56 300.13 735,341 -1.24(-0.41%)
Jan 24, 2023 296.59 301.99 295.19 301.37 774,577 +4.44(+1.50%)
Jan 23, 2023 292.26 297.74 291.17 296.93 916,719 +4.15(+1.42%)
Jan 20, 2023 289.74 292.95 286.96 292.77 1,245,515 +4.34(+1.50%)
Jan 19, 2023 291.03 291.80 286.80 288.44 924,299 -2.89(-0.99%)
Jan 18, 2023 296.48 296.48 290.51 291.32 824,663 -3.36(-1.14%)
Jan 17, 2023 300.08 300.08 294.32 294.68 1,302,612 -4.83(-1.61%)
Jan 13, 2023 296.10 300.00 295.34 299.51 819,236 +1.14(+0.38%)
Jan 12, 2023 300.82 302.02 297.10 298.36 1,242,266 -2.46(-0.82%)
Jan 11, 2023 303.11 304.50 300.24 300.82 868,326 +0.10(+0.03%)
Jan 10, 2023 298.14 300.88 296.38 300.73 632,547 +0.96(+0.32%)
Jan 09, 2023 298.05 302.46 294.34 299.77 1,493,589 +1.43(+0.48%)
Jan 06, 2023 293.51 299.76 291.45 298.33 908,095 +8.04(+2.77%)
Jan 05, 2023 291.08 293.05 288.84 290.29 1,783,634 -4.59(-1.56%)
Jan 04, 2023 294.25 296.63 292.39 294.88 1,004,346 +0.02(+0.01%)
Jan 03, 2023 298.22 299.87 292.29 294.86 1,060,839 -1.62(-0.55%)
Dec 30, 2022 296.61 297.67 293.04 296.49 556,022 -1.47(-0.49%)
Dec 29, 2022 297.57 299.13 296.80 297.96 589,906 +1.69(+0.57%)
Dec 28, 2022 299.00 300.21 295.92 296.26 459,596 -2.45(-0.82%)
Dec 27, 2022 299.74 300.63 298.06 298.71 2,344,293 +0.15(+0.05%)
Dec 23, 2022 298.43 299.10 296.48 298.56 568,756 -0.54(-0.18%)
Dec 22, 2022 298.92 299.25 294.35 299.10 996,570 -1.81(-0.60%)
Dec 21, 2022 300.90 303.45 299.96 300.90 899,496 +1.87(+0.62%)
Dec 20, 2022 300.75 301.28 297.39 299.04 814,230 -1.13(-0.38%)
Dec 19, 2022 301.12 303.35 298.39 300.17 873,049 -2.58(-0.85%)
Dec 16, 2022 302.61 303.89 298.28 302.75 2,535,340 +0.17(+0.06%)
Dec 15, 2022 305.71 306.56 300.69 302.58 1,060,632 -8.50(-2.73%)
Dec 14, 2022 310.64 313.76 307.97 311.08 1,245,505 -0.12(-0.04%)
Dec 13, 2022 313.67 314.37 307.91 311.20 1,123,989 +5.49(+1.80%)
Dec 12, 2022 299.54 306.35 299.54 305.71 1,215,512 +4.88(+1.62%)
Dec 09, 2022 305.93 306.61 300.03 300.83 1,201,897 -5.22(-1.70%)
Dec 08, 2022 303.15 307.09 303.02 306.04 1,106,958 +4.10(+1.36%)
Dec 07, 2022 299.06 302.13 298.52 301.95 1,181,760 +3.33(+1.12%)
Dec 06, 2022 300.21 301.66 296.48 298.62 1,354,246 -2.75(-0.91%)
Dec 05, 2022 302.10 304.26 299.82 301.36 1,246,138 -3.32(-1.09%)
Dec 02, 2022 297.21 306.77 296.61 304.68 1,373,484 +6.12(+2.05%)
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.