Skip to main content

Air Products & Chemicals (NY: APD )

234.38 -1.87 (-0.79%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 236.50 238.22 234.95 236.25 1,737,582 +0.34(+0.14%)
Apr 10, 2024 235.60 236.83 234.68 235.91 1,407,451 -3.75(-1.56%)
Apr 09, 2024 238.87 239.71 237.02 239.66 890,943 +2.03(+0.85%)
Apr 08, 2024 239.52 240.82 237.31 237.63 1,013,614 -1.05(-0.44%)
Apr 05, 2024 236.88 239.78 236.63 238.68 1,588,821 +1.57(+0.66%)
Apr 04, 2024 241.12 241.44 236.59 237.11 829,704 -2.49(-1.04%)
Apr 03, 2024 240.12 241.30 238.90 239.60 1,008,990 -0.24(-0.10%)
Apr 02, 2024 243.08 243.72 237.28 239.84 1,227,296 -3.58(-1.47%)
Apr 01, 2024 242.93 244.65 241.53 243.42 851,323 +1.15(+0.47%)
Mar 28, 2024 241.73 243.16 243.07 242.27 1,439,941 +0.94(+0.39%)
Mar 27, 2024 237.14 241.34 236.84 241.33 933,562 +5.23(+2.22%)
Mar 26, 2024 237.40 237.40 234.49 236.10 1,105,108 +0.27(+0.11%)
Mar 25, 2024 234.25 237.07 233.48 235.83 951,121 +0.84(+0.36%)
Mar 22, 2024 233.29 235.76 233.25 234.99 1,162,269 +1.21(+0.52%)
Mar 21, 2024 237.44 237.83 233.70 233.78 2,360,796 -3.44(-1.45%)
Mar 20, 2024 238.05 238.77 235.91 237.21 2,869,555 -2.85(-1.19%)
Mar 19, 2024 244.11 244.45 239.31 240.06 1,165,008 -3.76(-1.54%)
Mar 18, 2024 242.79 247.06 242.79 243.82 1,181,039 +0.97(+0.40%)
Mar 15, 2024 241.59 244.81 241.23 242.85 2,387,011 -0.51(-0.21%)
Mar 14, 2024 244.85 245.60 242.93 243.35 1,426,563 -2.13(-0.87%)
Mar 13, 2024 243.68 247.30 243.18 245.49 1,152,915 +2.40(+0.99%)
Mar 12, 2024 245.73 246.39 242.15 243.09 1,644,621 -3.05(-1.24%)
Mar 11, 2024 241.48 247.53 240.66 246.13 1,462,695 +6.28(+2.62%)
Mar 08, 2024 243.75 244.20 239.66 239.85 1,739,336 -3.53(-1.45%)
Mar 07, 2024 244.21 246.19 242.50 243.38 2,007,634 +2.05(+0.85%)
Mar 06, 2024 240.31 242.11 238.95 241.33 2,342,431 +3.49(+1.47%)
Mar 05, 2024 236.29 238.61 236.00 237.84 2,653,529 +1.16(+0.49%)
Mar 04, 2024 233.69 237.76 233.69 236.67 1,875,325 +2.39(+1.02%)
Mar 01, 2024 232.01 234.77 230.72 234.28 1,301,926 +1.95(+0.84%)
Feb 29, 2024 232.19 235.92 231.74 232.34 1,738,921 +1.62(+0.70%)
Feb 28, 2024 229.32 232.85 228.08 230.72 1,816,841 +0.67(+0.29%)
Feb 27, 2024 228.32 232.21 227.93 230.04 2,532,931 +2.35(+1.03%)
Feb 26, 2024 228.41 230.24 226.85 227.69 1,669,230 -3.41(-1.47%)
Feb 23, 2024 229.52 231.60 227.98 231.09 1,808,557 +1.28(+0.56%)
Feb 22, 2024 226.01 230.16 225.45 229.81 2,197,339 +3.38(+1.49%)
Feb 21, 2024 227.33 228.19 225.30 226.44 1,593,891 +0.01(+0.00%)
Feb 20, 2024 224.80 226.57 223.62 226.43 1,941,315 +1.23(+0.55%)
Feb 16, 2024 225.22 226.18 224.26 225.20 1,706,651 -0.10(-0.04%)
Feb 15, 2024 219.53 226.80 218.66 225.30 2,446,954 +9.87(+4.58%)
Feb 14, 2024 216.34 217.78 214.72 215.43 2,132,614 -0.60(-0.28%)
Feb 13, 2024 219.11 220.99 214.76 216.03 2,790,042 -4.94(-2.24%)
Feb 12, 2024 218.78 221.75 217.53 220.97 1,960,641 +2.73(+1.25%)
Feb 09, 2024 217.89 218.34 214.92 218.24 2,399,246 -0.07(-0.03%)
Feb 08, 2024 212.47 219.15 212.24 218.31 3,266,988 +4.50(+2.10%)
Feb 07, 2024 216.75 218.02 211.52 213.81 3,492,787 -2.65(-1.22%)
Feb 06, 2024 217.12 218.38 210.69 216.46 5,019,662 +0.03(+0.01%)
Feb 05, 2024 225.35 226.38 215.45 216.43 8,054,887 -39.86(-15.55%)
Feb 02, 2024 255.24 258.11 253.64 256.29 1,949,016 -1.38(-0.54%)
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.