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 (%)
Jun 30, 2023 288.08 292.59 287.39 291.63 1,059,676 +6.36(+2.23%)
Jun 29, 2023 280.62 285.80 279.32 285.28 586,781 +3.32(+1.18%)
Jun 28, 2023 281.04 282.47 279.12 281.96 626,719 -0.09(-0.03%)
Jun 27, 2023 277.37 282.19 277.37 282.05 564,133 +4.86(+1.75%)
Jun 26, 2023 277.89 278.90 275.89 277.19 745,105 +0.13(+0.05%)
Jun 23, 2023 277.42 278.86 275.52 277.06 736,187 -1.69(-0.61%)
Jun 22, 2023 277.91 279.71 275.33 278.75 657,618 -1.09(-0.39%)
Jun 21, 2023 278.44 280.85 276.29 279.85 697,277 -0.15(-0.05%)
Jun 20, 2023 280.63 281.09 278.07 280.00 696,649 -3.75(-1.32%)
Jun 16, 2023 281.95 285.13 281.48 283.75 1,871,159 +2.33(+0.83%)
Jun 15, 2023 279.69 282.85 277.83 281.42 671,321 -4.67(-1.63%)
May 08, 2023 288.41 290.24 284.87 286.08 1,061,214 -1.08(-0.38%)
May 05, 2023 283.40 288.33 282.54 287.17 755,146 +5.45(+1.93%)
May 04, 2023 284.60 285.71 280.86 281.71 734,042 -2.73(-0.96%)
May 03, 2023 284.12 288.16 282.84 284.44 726,753 +1.22(+0.43%)
May 02, 2023 284.12 285.30 279.64 283.23 845,943 -3.44(-1.20%)
May 01, 2023 285.42 287.94 285.42 286.66 465,169 +1.76(+0.62%)
Apr 28, 2023 281.66 285.69 280.87 284.90 961,815 +2.88(+1.02%)
Apr 27, 2023 278.89 282.85 277.63 282.02 1,009,955 +5.52(+2.00%)
Apr 26, 2023 279.08 280.45 274.43 276.50 892,310 -4.12(-1.47%)
Apr 25, 2023 282.80 283.00 279.81 280.62 569,081 -3.25(-1.15%)
Apr 24, 2023 281.94 283.92 281.27 283.87 647,644 +2.64(+0.94%)
Apr 21, 2023 282.33 284.08 280.37 281.23 1,060,638 -1.83(-0.65%)
Apr 20, 2023 280.10 284.00 279.05 283.06 714,714 +1.90(+0.67%)
Apr 19, 2023 277.82 281.23 276.93 281.16 538,427 +2.63(+0.95%)
Apr 18, 2023 278.12 278.75 277.26 278.53 618,236 +1.53(+0.55%)
Apr 17, 2023 277.81 278.65 274.84 277.00 517,265 -0.01(-0.00%)
Apr 14, 2023 277.80 280.03 275.79 277.01 501,679 -1.87(-0.67%)
Apr 13, 2023 278.21 280.81 275.93 278.88 570,874 +0.94(+0.34%)
Apr 12, 2023 277.89 279.70 277.02 277.94 479,835 +1.78(+0.64%)
Apr 11, 2023 275.16 278.29 274.14 276.16 618,277 +1.84(+0.67%)
Apr 10, 2023 271.95 274.33 270.50 274.32 793,877 +1.38(+0.51%)
Apr 06, 2023 273.27 274.53 271.60 272.94 898,034 -1.82(-0.66%)
Apr 05, 2023 274.61 277.67 272.79 274.76 975,098 -1.32(-0.48%)
Apr 04, 2023 278.74 279.62 274.86 276.08 1,298,409 -3.67(-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.