Skip to main content

Air Products & Chemicals (NY: APD )

287.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 195.29 200.13 192.07 197.28 2,619,956 -4.03(-2.00%)
Feb 27, 2020 208.31 209.56 201.22 201.31 1,569,871 -10.27(-4.85%)
Feb 26, 2020 211.96 215.75 211.21 211.58 1,458,487 +0.03(+0.01%)
Feb 25, 2020 220.58 221.34 210.95 211.55 1,584,822 -9.02(-4.09%)
Feb 24, 2020 224.37 225.57 219.81 220.57 1,429,674 -8.48(-3.70%)
Feb 21, 2020 229.29 229.61 227.91 229.05 1,766,489 -0.39(-0.17%)
Feb 20, 2020 228.99 229.98 226.48 229.44 1,027,331 -0.38(-0.16%)
Feb 19, 2020 230.34 230.88 229.09 229.81 1,027,382 +0.07(+0.03%)
Feb 18, 2020 229.89 230.50 229.05 229.74 955,015 -0.24(-0.11%)
Feb 14, 2020 229.27 230.01 228.76 229.98 724,450 +1.02(+0.44%)
Feb 13, 2020 228.08 230.26 227.51 228.97 741,579 +0.70(+0.31%)
Feb 12, 2020 227.10 228.81 226.93 228.27 768,089 +1.52(+0.67%)
Feb 11, 2020 227.53 228.46 226.58 226.75 1,074,658 +0.63(+0.28%)
Feb 10, 2020 225.93 226.38 224.87 226.12 959,067 +1.61(+0.72%)
Feb 07, 2020 224.94 225.81 223.80 224.51 813,393 -1.02(-0.45%)
Feb 06, 2020 225.24 226.04 223.52 225.54 1,689,346 +0.70(+0.31%)
Feb 05, 2020 223.43 225.11 218.42 224.84 1,770,822 +2.87(+1.29%)
Feb 04, 2020 220.01 222.79 218.55 221.97 1,611,098 +3.66(+1.68%)
Feb 03, 2020 215.50 218.90 214.13 218.31 1,825,192 +3.86(+1.80%)
Jan 31, 2020 215.91 216.18 213.63 214.44 1,777,064 -2.42(-1.12%)
Jan 30, 2020 212.29 217.16 212.13 216.87 1,195,681 +3.72(+1.74%)
Jan 29, 2020 213.74 213.74 211.61 213.15 789,211 +0.74(+0.35%)
Jan 28, 2020 210.29 213.28 209.98 212.41 1,489,937 +2.68(+1.28%)
Jan 27, 2020 215.96 216.38 209.64 209.73 1,523,818 -9.41(-4.30%)
Jan 24, 2020 213.39 219.74 213.39 219.15 1,962,963 +5.98(+2.81%)
Jan 23, 2020 211.84 213.55 209.89 213.17 1,193,675 -0.67(-0.32%)
Jan 22, 2020 214.35 214.83 212.83 213.84 1,032,853 +0.77(+0.36%)
Jan 21, 2020 212.42 214.81 211.41 213.07 1,892,271 +0.16(+0.08%)
Jan 17, 2020 212.05 213.22 211.26 212.91 2,067,156 +1.11(+0.52%)
Jan 16, 2020 212.79 213.11 211.54 211.80 842,259 +0.28(+0.13%)
Jan 15, 2020 211.18 212.66 210.00 211.52 867,671 +0.84(+0.40%)
Jan 14, 2020 212.03 212.90 210.11 210.68 1,050,999 -2.10(-0.99%)
Jan 13, 2020 208.74 213.15 208.66 212.78 1,532,637 +4.37(+2.09%)
Jan 10, 2020 210.66 211.37 207.74 208.41 1,056,398 -1.35(-0.64%)
Jan 09, 2020 206.68 209.97 205.97 209.76 1,470,422 +4.86(+2.37%)
Jan 08, 2020 204.56 205.67 202.90 204.90 1,074,961 +1.11(+0.54%)
Jan 07, 2020 202.49 205.57 202.04 203.80 1,690,844 +0.86(+0.42%)
Jan 06, 2020 202.26 204.96 202.06 202.93 1,934,622 -0.09(-0.04%)
Jan 03, 2020 205.40 206.86 203.01 203.02 1,903,854 -4.62(-2.22%)
Jan 02, 2020 211.33 212.73 207.37 207.64 1,469,992 -3.46(-1.64%)
Dec 31, 2019 210.81 211.23 209.70 211.10 586,751 +0.74(+0.35%)
Dec 30, 2019 210.79 211.03 209.47 210.36 526,698 -0.14(-0.07%)
Dec 27, 2019 211.98 212.13 210.08 210.51 465,372 -0.53(-0.25%)
Dec 26, 2019 211.24 211.24 209.89 211.03 385,688 +0.92(+0.44%)
Dec 24, 2019 210.05 211.07 209.17 210.11 181,898 -0.08(-0.04%)
Dec 23, 2019 211.03 211.29 209.51 210.19 929,669 +0.12(+0.06%)
Dec 20, 2019 209.14 210.80 208.43 210.07 1,944,497 +1.73(+0.83%)
Dec 19, 2019 208.13 210.27 208.13 208.33 1,021,113 -0.04(-0.02%)
Dec 18, 2019 210.15 210.53 206.12 208.38 1,181,389 -2.23(-1.06%)
Dec 17, 2019 209.87 211.59 209.02 210.61 1,365,669 +1.04(+0.50%)
Dec 16, 2019 207.49 209.69 207.20 209.57 1,218,470 +3.31(+1.60%)
Dec 13, 2019 207.02 209.61 206.10 206.26 985,560 -1.48(-0.71%)
Dec 12, 2019 205.41 208.11 205.02 207.74 2,435,786 +2.59(+1.26%)
Dec 11, 2019 205.96 206.02 204.19 205.15 1,396,204 +0.00(+0.00%)
Dec 10, 2019 206.29 207.13 205.04 205.15 1,039,089 -1.18(-0.57%)
Dec 09, 2019 207.70 208.41 206.33 206.33 1,094,576 -1.08(-0.52%)
Dec 06, 2019 208.10 208.18 206.98 207.41 703,316 +1.40(+0.68%)
Dec 05, 2019 204.85 206.70 204.77 206.01 1,151,385 +1.38(+0.67%)
Dec 04, 2019 206.05 206.82 204.63 204.63 1,088,307 -0.69(-0.34%)
Dec 03, 2019 205.53 206.87 203.79 205.32 1,382,802 -1.14(-0.55%)
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.