Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 290.07 294.61 289.38 293.65 1,052,408 +6.40(+2.23%)
Jun 29, 2023 282.56 287.77 281.25 287.25 582,756 +3.34(+1.18%)
Jun 28, 2023 282.98 284.42 281.05 283.90 622,421 -0.09(-0.03%)
Jun 27, 2023 279.29 284.14 279.29 283.99 560,263 +4.89(+1.75%)
Jun 26, 2023 279.81 280.82 277.79 279.10 739,994 +0.13(+0.05%)
Jun 23, 2023 279.33 280.79 277.43 278.97 731,138 -1.70(-0.61%)
Jun 22, 2023 279.83 281.64 277.23 280.68 653,108 -1.10(-0.39%)
Jun 21, 2023 280.37 282.79 278.19 281.78 692,494 -0.16(-0.06%)
Jun 20, 2023 282.57 283.03 279.99 281.94 691,870 -3.77(-1.32%)
Jun 16, 2023 283.89 287.10 283.43 285.71 1,858,324 +2.35(+0.83%)
Jun 15, 2023 281.62 284.81 279.75 283.36 666,716 +1.87(+0.66%)
Jun 14, 2023 280.92 284.04 279.97 281.49 935,231 +3.89(+1.40%)
Jun 13, 2023 271.22 278.32 270.62 277.60 1,031,345 +5.77(+2.12%)
Jun 12, 2023 272.39 272.52 269.76 271.83 680,906 +0.33(+0.12%)
Jun 09, 2023 275.35 275.35 270.78 271.50 904,966 -4.67(-1.69%)
Jun 08, 2023 269.32 276.68 269.31 276.17 658,838 +0.94(+0.34%)
Jun 07, 2023 269.75 275.60 267.48 275.23 774,958 +3.82(+1.41%)
Jun 06, 2023 271.50 274.38 269.55 271.41 760,009 -1.25(-0.46%)
Jun 05, 2023 276.14 276.28 272.61 272.66 1,154,440 -1.23(-0.45%)
Jun 02, 2023 268.90 274.67 268.67 273.89 935,941 +7.67(+2.88%)
Jun 01, 2023 260.89 267.40 260.48 266.22 848,335 +3.93(+1.50%)
May 31, 2023 266.40 266.92 262.22 262.29 1,106,507 -4.81(-1.80%)
May 30, 2023 269.19 269.35 264.72 267.09 785,068 +0.23(+0.09%)
May 26, 2023 266.38 267.89 265.17 266.86 965,424 +1.67(+0.63%)
May 25, 2023 265.78 266.22 263.96 265.19 800,288 +1.25(+0.47%)
May 24, 2023 263.44 264.41 262.16 263.95 665,591 -0.64(-0.24%)
May 23, 2023 266.16 267.04 264.02 264.59 732,233 -3.41(-1.27%)
May 22, 2023 272.34 274.18 267.68 268.00 623,981 -3.81(-1.40%)
May 19, 2023 269.70 273.24 269.15 271.81 1,100,013 +3.37(+1.26%)
May 18, 2023 268.67 269.11 263.84 268.44 812,396 -0.73(-0.27%)
May 17, 2023 269.04 270.39 268.06 269.17 790,363 +0.60(+0.22%)
May 16, 2023 270.86 272.26 266.19 268.57 680,795 -3.61(-1.32%)
May 15, 2023 271.52 272.72 269.35 272.18 695,994 +1.26(+0.46%)
May 12, 2023 270.54 272.05 268.11 270.92 713,293 +1.41(+0.52%)
May 11, 2023 271.30 271.53 267.39 269.51 1,266,783 -4.29(-1.57%)
May 10, 2023 273.93 278.25 271.53 273.80 1,231,162 +0.98(+0.36%)
May 09, 2023 288.46 289.44 271.64 272.81 1,911,651 -15.24(-5.29%)
May 08, 2023 290.40 292.25 286.84 288.06 1,053,935 -1.09(-0.38%)
May 05, 2023 285.36 290.32 284.49 289.15 749,966 +5.49(+1.93%)
May 04, 2023 286.56 287.68 282.80 283.66 729,007 -2.75(-0.96%)
May 03, 2023 286.08 290.15 284.79 286.41 721,768 +1.23(+0.43%)
May 02, 2023 286.09 287.27 281.57 285.18 840,140 -3.46(-1.20%)
May 01, 2023 287.39 289.93 287.39 288.64 461,979 +1.77(+0.62%)
Apr 28, 2023 283.60 287.67 282.81 286.87 955,218 +2.90(+1.02%)
Apr 27, 2023 280.81 284.81 279.55 283.96 1,003,028 +5.56(+2.00%)
Apr 26, 2023 281.01 282.39 276.32 278.41 886,190 -4.15(-1.47%)
Apr 25, 2023 284.75 284.95 281.74 282.56 565,178 -3.27(-1.15%)
Apr 24, 2023 283.88 285.88 283.21 285.83 643,202 +2.66(+0.94%)
Apr 21, 2023 284.29 286.04 282.31 283.17 1,053,363 -1.84(-0.65%)
Apr 20, 2023 282.03 285.96 280.98 285.02 709,812 +1.91(+0.67%)
Apr 19, 2023 279.74 283.17 278.84 283.11 534,734 +2.65(+0.95%)
Apr 18, 2023 280.05 280.68 279.18 280.45 613,995 +1.54(+0.55%)
Apr 17, 2023 279.72 280.57 276.74 278.92 513,717 -0.01(-0.00%)
Apr 14, 2023 279.71 281.96 277.70 278.93 498,238 -1.88(-0.67%)
Apr 13, 2023 280.13 282.75 277.83 280.81 566,958 +0.95(+0.34%)
Apr 12, 2023 279.81 281.63 278.94 279.86 476,543 +1.79(+0.64%)
Apr 11, 2023 277.06 280.21 276.03 278.07 614,036 +1.85(+0.67%)
Apr 10, 2023 273.83 276.23 272.37 276.22 788,431 +1.39(+0.51%)
Apr 06, 2023 275.15 276.43 273.48 274.82 891,874 -1.83(-0.66%)
Apr 05, 2023 276.51 279.59 274.68 276.65 968,409 -1.33(-0.48%)
Apr 04, 2023 280.67 281.56 276.76 277.99 1,289,503 -3.69(-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.