Air Products & Chemicals (NY: APD )

255.62 USD -4.76 (-1.83%)
Official Closing Price Updated: 7:28 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 259.37 261.11 255.57 255.62 1,285,543 -4.76(-1.83%)
Feb 25, 2021 262.98 264.78 259.72 260.38 843,305 -2.88(-1.09%)
Feb 24, 2021 262.78 265.82 262.11 263.26 971,266 -0.07(-0.03%)
Feb 23, 2021 265.65 267.49 259.59 263.33 1,335,648 -2.15(-0.81%)
Feb 22, 2021 262.74 265.65 261.05 265.48 1,001,565 +1.60(+0.61%)
Feb 19, 2021 262.57 265.48 262.57 263.88 1,215,500 +1.23(+0.47%)
Feb 18, 2021 260.00 263.89 258.47 262.65 913,470 +2.64(+1.02%)
Feb 17, 2021 259.88 261.74 256.78 260.01 873,809 -0.72(-0.28%)
Feb 16, 2021 262.23 263.53 259.71 260.73 1,095,670 +0.18(+0.07%)
Feb 12, 2021 256.75 263.33 256.75 260.55 1,157,500 +2.86(+1.11%)
Feb 11, 2021 255.00 258.99 254.18 257.69 1,183,826 +4.11(+1.62%)
Feb 10, 2021 255.07 256.00 251.11 253.58 1,462,990 -0.86(-0.34%)
Feb 09, 2021 253.78 256.21 249.79 254.44 1,347,111 +0.80(+0.32%)
Feb 08, 2021 259.95 260.99 251.88 253.64 2,055,461 +0.49(+0.19%)
Feb 05, 2021 256.01 257.67 249.88 253.15 3,167,400 -3.55(-1.38%)
Feb 04, 2021 261.86 266.00 245.75 256.70 6,283,454 -19.90(-7.19%)
Feb 03, 2021 274.86 279.92 274.12 276.60 1,065,703 +2.65(+0.97%)
Feb 02, 2021 271.00 276.24 270.02 273.95 1,061,392 +5.00(+1.86%)
Feb 01, 2021 268.71 271.29 265.39 268.95 1,360,430 +2.19(+0.82%)
Jan 29, 2021 273.13 275.69 266.14 266.76 1,458,600 -9.10(-3.30%)
Jan 28, 2021 273.67 279.00 270.00 275.86 982,842 +5.88(+2.18%)
Jan 27, 2021 274.95 274.96 266.67 269.98 1,124,024 -8.01(-2.88%)
Jan 26, 2021 279.96 281.81 277.95 277.99 962,540 -1.03(-0.37%)
Jan 25, 2021 283.27 283.65 276.42 279.02 1,129,711 -4.58(-1.61%)
Jan 22, 2021 281.38 287.36 281.00 283.60 791,200 +0.99(+0.35%)
Jan 21, 2021 286.50 287.41 281.76 282.61 918,535 -3.95(-1.38%)
Jan 20, 2021 287.33 288.78 286.22 286.56 692,493 +0.90(+0.32%)
Jan 19, 2021 289.93 289.99 283.70 285.66 1,368,157 -1.25(-0.44%)
Jan 15, 2021 284.78 288.38 281.68 286.91 1,908,600 +0.66(+0.23%)
Jan 14, 2021 290.87 291.89 285.97 286.25 1,108,133 -4.42(-1.52%)
Jan 13, 2021 283.84 292.38 283.84 290.67 1,608,808 +7.61(+2.69%)
Jan 12, 2021 283.13 283.92 280.25 283.06 1,097,425 -0.07(-0.02%)
Jan 11, 2021 284.57 286.30 281.90 283.13 751,252 -2.61(-0.91%)
Jan 08, 2021 286.35 287.83 281.35 285.74 1,229,700 +0.45(+0.16%)
Jan 07, 2021 289.56 290.50 283.84 285.29 1,147,911 -4.68(-1.61%)
Jan 06, 2021 283.00 293.25 282.72 289.97 1,883,674 +7.58(+2.68%)
Jan 05, 2021 268.25 283.48 268.25 282.39 1,882,351 +14.19(+5.29%)
Jan 04, 2021 275.39 276.47 267.17 268.20 1,286,150 -5.02(-1.84%)
Dec 31, 2020 273.22 273.22 273.22 611,325 +2.12(+0.78%)
Dec 30, 2020 269.98 273.00 269.41 271.10 611,325 +2.37(+0.88%)
Dec 29, 2020 271.17 274.37 267.38 268.73 777,180 +0.13(+0.05%)
Dec 28, 2020 271.52 272.60 268.40 268.60 630,552 +0.25(+0.09%)
Dec 24, 2020 266.08 268.36 265.13 268.35 227,600 +2.10(+0.79%)
Dec 23, 2020 266.04 268.98 265.00 266.25 840,512 +2.24(+0.85%)
Dec 22, 2020 264.01 264.68 261.61 264.01 1,278,592 -0.48(-0.18%)
Dec 21, 2020 265.37 266.57 260.61 264.49 1,387,066 -5.06(-1.88%)
Dec 18, 2020 267.62 270.46 265.32 269.55 2,605,100 +0.95(+0.35%)
Dec 17, 2020 270.81 271.43 268.50 268.60 940,049 -0.30(-0.11%)
Dec 16, 2020 270.05 271.07 267.40 268.90 1,154,876 -1.11(-0.41%)
Dec 15, 2020 270.10 272.07 268.06 270.01 1,667,042 +4.61(+1.74%)
Dec 14, 2020 269.08 270.33 265.32 265.40 894,231 -1.96(-0.73%)
Dec 11, 2020 266.59 268.63 265.70 267.36 751,800 -1.46(-0.54%)
Dec 10, 2020 269.21 270.22 266.69 268.82 1,065,049 -1.75(-0.65%)
Dec 09, 2020 269.38 271.61 267.86 270.57 1,038,055 +2.34(+0.87%)
Dec 08, 2020 269.00 270.04 267.10 268.23 1,358,717 -0.95(-0.35%)
Dec 07, 2020 274.48 276.43 268.16 269.18 1,114,153 -4.58(-1.67%)
Dec 04, 2020 267.01 273.85 264.63 273.76 1,587,100 +6.51(+2.44%)
Dec 03, 2020 274.38 275.20 266.07 267.25 2,035,598 -6.63(-2.42%)
Dec 02, 2020 281.69 282.50 273.87 273.88 1,372,616 -9.30(-3.28%)
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.