Skip to main content

Air Products & Chemicals (NY: APD )

243.25 +1.92 (+0.80%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 271.19 271.69 267.49 268.08 975,266 -3.55(-1.31%)
Apr 29, 2021 270.25 271.89 269.66 271.63 595,742 +2.52(+0.94%)
Apr 28, 2021 269.58 271.03 268.44 269.11 584,339 -0.19(-0.07%)
Apr 27, 2021 269.24 270.13 266.70 269.30 558,795 -0.36(-0.13%)
Apr 26, 2021 269.70 272.16 268.10 269.66 892,227 -0.11(-0.04%)
Apr 23, 2021 265.33 270.52 264.58 269.77 952,991 +5.17(+1.95%)
Apr 22, 2021 267.11 268.11 264.58 264.60 913,789 -3.62(-1.35%)
Apr 21, 2021 265.56 269.22 264.48 268.22 673,916 +3.80(+1.44%)
Apr 20, 2021 263.80 266.49 263.63 264.42 812,951 +0.13(+0.05%)
Apr 19, 2021 267.61 268.02 261.49 264.29 966,809 -2.86(-1.07%)
Apr 16, 2021 268.99 269.27 265.99 267.15 1,090,624 +0.31(+0.12%)
Apr 15, 2021 264.29 267.45 263.46 266.84 837,411 +3.97(+1.51%)
Apr 14, 2021 264.60 265.17 261.81 262.88 679,815 -2.07(-0.78%)
Apr 13, 2021 262.53 266.77 261.55 264.95 961,685 +2.07(+0.79%)
Apr 12, 2021 263.32 265.08 262.44 262.88 733,907 -1.38(-0.52%)
Apr 09, 2021 262.98 264.70 260.91 264.25 1,025,628 +1.16(+0.44%)
Apr 08, 2021 264.66 265.79 262.88 263.09 760,798 +0.58(+0.22%)
Apr 07, 2021 266.18 267.27 261.52 262.51 918,581 -5.14(-1.92%)
Apr 06, 2021 268.83 270.38 265.92 267.65 800,743 -1.38(-0.51%)
Apr 05, 2021 266.38 269.46 265.30 269.04 839,420 +4.28(+1.62%)
Apr 01, 2021 262.24 265.05 259.44 264.75 998,295 +3.31(+1.27%)
Mar 31, 2021 260.22 264.14 260.22 261.44 894,908 +0.21(+0.08%)
Mar 30, 2021 262.15 264.60 260.35 261.23 969,697 -1.26(-0.48%)
Mar 29, 2021 264.71 268.36 262.24 262.49 1,209,832 -3.00(-1.13%)
Mar 26, 2021 258.63 265.72 258.10 265.49 1,373,719 +9.20(+3.59%)
Mar 25, 2021 256.83 257.75 253.87 256.30 1,450,621 -0.68(-0.27%)
Mar 24, 2021 253.60 259.87 253.35 256.98 842,430 +3.07(+1.21%)
Mar 23, 2021 257.35 257.95 253.08 253.91 1,241,582 -3.82(-1.48%)
Mar 22, 2021 254.33 259.99 252.76 257.73 1,967,566 +3.16(+1.24%)
Mar 19, 2021 249.15 256.11 246.89 254.57 2,630,708 +5.89(+2.37%)
Mar 18, 2021 249.27 251.27 246.86 248.68 803,469 -1.52(-0.61%)
Mar 17, 2021 253.94 254.96 250.01 250.19 796,048 -3.55(-1.40%)
Mar 16, 2021 251.78 254.54 250.22 253.74 703,401 +1.43(+0.57%)
Mar 15, 2021 252.11 252.64 249.79 252.31 780,566 -0.28(-0.11%)
Mar 12, 2021 252.15 254.59 251.57 252.59 802,183 +0.53(+0.21%)
Mar 11, 2021 253.65 255.76 251.66 252.06 907,817 +0.99(+0.39%)
Mar 10, 2021 248.81 254.20 247.38 251.07 872,641 +3.80(+1.54%)
Mar 09, 2021 249.02 250.75 247.14 247.27 805,333 +0.58(+0.24%)
Mar 08, 2021 245.65 250.20 243.60 246.69 1,105,426 +2.83(+1.16%)
Mar 05, 2021 238.59 244.61 236.09 243.86 932,437 +6.83(+2.88%)
Mar 04, 2021 241.78 242.97 234.09 237.03 1,218,163 -5.46(-2.25%)
Mar 03, 2021 242.99 245.57 241.74 242.49 1,291,418 -3.38(-1.38%)
Mar 02, 2021 241.90 246.77 241.62 245.88 1,252,987 +4.45(+1.84%)
Mar 01, 2021 238.85 243.35 238.85 241.43 895,389 +5.15(+2.18%)
Feb 26, 2021 239.75 241.35 236.24 236.28 1,390,920 -4.40(-1.83%)
Feb 25, 2021 243.09 244.75 240.07 240.68 912,320 -2.66(-1.09%)
Feb 24, 2021 242.90 245.71 242.28 243.34 1,050,753 -0.06(-0.03%)
Feb 23, 2021 245.55 247.25 239.95 243.41 1,444,956 -1.99(-0.81%)
Feb 22, 2021 242.86 245.55 241.30 245.40 1,083,532 +1.48(+0.61%)
Feb 19, 2021 242.71 245.40 242.71 243.92 1,314,975 +1.14(+0.47%)
Feb 18, 2021 240.33 243.92 238.92 242.78 988,227 +2.44(+1.02%)
Feb 17, 2021 240.22 241.94 237.35 240.34 945,320 -0.66(-0.28%)
Feb 16, 2021 242.39 243.59 240.06 241.01 1,185,338 +0.17(+0.07%)
Feb 12, 2021 237.33 243.41 237.33 240.84 1,252,228 +2.64(+1.11%)
Feb 11, 2021 235.71 239.40 234.95 238.20 1,280,709 +3.80(+1.62%)
Feb 10, 2021 235.77 236.63 232.11 234.40 1,582,719 -0.80(-0.34%)
Feb 09, 2021 234.58 236.83 230.89 235.19 1,457,357 +0.74(+0.32%)
Feb 08, 2021 240.28 241.25 232.83 234.45 2,223,678 +0.45(+0.19%)
Feb 05, 2021 236.64 238.18 230.98 234.00 3,426,617 -3.28(-1.38%)
Feb 04, 2021 242.05 245.88 227.16 237.28 6,797,686 -18.39(-7.19%)
Feb 03, 2021 254.07 258.75 253.38 255.68 1,152,919 +2.45(+0.97%)
Feb 02, 2021 250.50 255.34 249.59 253.23 1,148,255 +4.62(+1.86%)
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.