Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Products & Chemicals (NY: APD )

287.98 +0.26 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 230.59 234.30 230.15 230.74 1,750,930 +1.61(+0.70%)
Feb 28, 2024 227.75 231.25 226.51 229.13 1,829,389 +0.67(+0.29%)
Feb 27, 2024 226.76 230.61 226.37 228.47 2,550,424 +2.34(+1.03%)
Feb 26, 2024 226.85 228.66 225.29 226.13 1,680,759 -3.38(-1.47%)
Feb 23, 2024 227.94 230.01 226.41 229.51 1,821,047 +1.27(+0.56%)
Feb 22, 2024 224.46 228.58 223.90 228.24 2,212,515 +3.35(+1.49%)
Feb 21, 2024 225.77 226.63 223.75 224.89 1,604,899 +0.01(+0.00%)
Feb 20, 2024 223.26 225.01 222.09 224.88 1,954,723 +1.22(+0.55%)
Feb 16, 2024 223.67 224.63 222.73 223.65 1,718,438 -0.10(-0.04%)
Feb 15, 2024 218.02 225.24 217.16 223.75 2,463,854 +9.80(+4.58%)
Feb 14, 2024 214.86 216.29 213.25 213.95 2,147,343 -0.59(-0.28%)
Feb 13, 2024 217.61 219.48 213.29 214.54 2,809,311 -4.91(-2.24%)
Feb 12, 2024 217.28 220.23 216.03 219.45 1,974,182 +2.71(+1.25%)
Feb 09, 2024 216.40 216.84 213.45 216.74 2,415,817 -0.07(-0.03%)
Feb 08, 2024 211.01 217.65 210.79 216.81 3,289,552 +4.47(+2.10%)
Feb 07, 2024 215.26 216.53 210.07 212.34 3,516,910 -2.63(-1.22%)
Feb 06, 2024 215.63 216.88 209.25 214.98 5,054,330 +0.03(+0.01%)
Feb 05, 2024 223.80 224.83 213.97 214.95 8,110,518 -39.58(-15.55%)
Feb 02, 2024 253.49 256.34 251.90 254.53 1,962,477 -1.37(-0.54%)
Feb 01, 2024 254.19 256.53 252.54 255.90 1,538,807 +3.80(+1.51%)
Jan 31, 2024 257.43 257.57 251.82 252.11 1,969,244 -3.52(-1.38%)
Jan 30, 2024 256.27 258.57 255.50 255.63 2,083,066 -1.82(-0.71%)
Jan 29, 2024 258.21 258.54 256.10 257.45 1,209,406 -0.76(-0.29%)
Jan 26, 2024 262.42 262.42 257.59 258.21 885,704 -1.73(-0.66%)
Jan 25, 2024 255.47 260.01 254.72 259.94 1,964,103 +6.40(+2.52%)
Jan 24, 2024 259.52 260.75 253.49 253.54 1,847,046 -5.99(-2.31%)
Jan 23, 2024 258.65 260.28 256.76 259.53 1,564,363 +2.28(+0.89%)
Jan 22, 2024 254.84 259.11 254.13 257.25 1,522,539 +0.28(+0.11%)
Jan 19, 2024 256.49 257.32 253.61 256.97 2,545,499 +0.60(+0.23%)
Jan 18, 2024 255.59 256.79 253.38 256.37 1,173,833 -0.11(-0.04%)
Jan 17, 2024 254.42 256.56 253.38 256.48 1,218,483 -0.30(-0.12%)
Jan 16, 2024 258.83 260.08 256.34 256.78 1,455,691 -3.63(-1.39%)
Jan 12, 2024 262.21 263.89 259.70 260.41 1,218,788 -0.45(-0.17%)
Jan 11, 2024 263.62 264.30 259.30 260.86 1,061,138 -2.34(-0.89%)
Jan 10, 2024 263.54 263.54 260.13 263.20 935,197 -1.12(-0.42%)
Jan 09, 2024 267.19 267.19 262.83 264.31 843,476 -4.68(-1.74%)
Jan 08, 2024 264.79 269.09 263.13 269.00 971,412 +2.65(+1.00%)
Jan 05, 2024 267.13 269.15 264.64 266.34 788,538 -0.10(-0.04%)
Jan 04, 2024 267.03 269.44 266.32 266.44 970,473 -0.60(-0.23%)
Jan 03, 2024 268.17 269.21 265.98 267.04 1,133,538 -2.57(-0.95%)
Jan 02, 2024 268.49 271.00 268.49 269.62 1,125,011 -0.32(-0.12%)
Dec 29, 2023 268.80 271.01 268.17 269.94 898,704 +1.30(+0.48%)
Dec 28, 2023 270.01 270.05 268.43 268.64 542,905 -1.43(-0.53%)
Dec 27, 2023 268.62 270.18 267.77 270.07 775,647 +0.80(+0.30%)
Dec 26, 2023 267.88 270.20 267.68 269.27 455,373 +1.99(+0.74%)
Dec 22, 2023 267.19 268.73 266.59 267.28 771,941 +1.08(+0.40%)
Dec 21, 2023 264.71 266.29 263.00 266.20 806,683 +3.52(+1.34%)
Dec 20, 2023 266.06 267.93 262.55 262.69 923,894 -4.28(-1.60%)
Dec 19, 2023 267.66 268.33 265.11 266.97 1,353,415 +1.29(+0.49%)
Dec 18, 2023 268.00 269.35 265.59 265.67 1,543,171 +0.33(+0.13%)
Dec 15, 2023 264.77 267.17 264.19 265.34 3,381,864 +0.05(+0.02%)
Dec 14, 2023 264.89 267.83 264.50 265.29 1,401,351 +1.46(+0.55%)
Dec 13, 2023 261.26 264.96 258.36 263.83 1,272,491 +1.94(+0.74%)
Dec 12, 2023 259.98 261.95 257.56 261.89 1,310,992 +2.72(+1.05%)
Dec 11, 2023 257.88 259.68 257.12 259.17 1,144,154 +1.26(+0.49%)
Dec 08, 2023 257.42 259.32 257.19 257.90 759,572 +1.23(+0.48%)
Dec 07, 2023 256.80 258.65 255.69 256.67 1,437,822 +0.72(+0.28%)
Dec 06, 2023 257.04 258.71 254.99 255.96 1,340,269 -0.72(-0.28%)
Dec 05, 2023 263.77 264.26 255.75 256.68 2,052,915 -7.96(-3.01%)
Dec 04, 2023 265.42 267.00 263.28 264.64 1,819,347 -2.44(-0.91%)
Dec 01, 2023 265.08 269.50 264.34 267.08 1,741,652 +2.05(+0.77%)
Nov 30, 2023 261.05 265.59 260.31 265.04 2,390,493 +3.99(+1.53%)
Nov 29, 2023 264.24 265.28 260.48 261.05 1,119,030 -1.88(-0.72%)
Nov 28, 2023 265.48 266.19 262.50 262.93 912,347 -3.20(-1.20%)
Nov 27, 2023 268.12 268.45 263.91 266.13 1,184,423 -2.77(-1.03%)
Nov 24, 2023 269.47 271.01 268.90 268.90 408,168 +0.22(+0.08%)
Nov 22, 2023 271.76 271.81 268.12 268.68 1,025,730 -2.03(-0.75%)
Nov 21, 2023 267.93 271.81 267.46 270.71 1,271,258 +4.11(+1.54%)
Nov 20, 2023 264.49 268.14 263.67 266.60 1,572,122 +2.12(+0.80%)
Nov 17, 2023 267.92 268.41 263.79 264.49 1,569,384 -3.54(-1.32%)
Nov 16, 2023 267.92 268.86 265.54 268.02 1,569,095 -0.02(-0.01%)
Nov 15, 2023 262.90 268.74 262.39 268.04 1,288,254 +5.10(+1.94%)
Nov 14, 2023 261.56 266.08 260.58 262.94 1,795,896 +3.31(+1.28%)
Nov 13, 2023 258.39 260.22 256.86 259.63 1,133,490 -0.42(-0.16%)
Nov 10, 2023 258.33 261.89 257.65 260.05 1,586,949 +1.44(+0.56%)
Nov 09, 2023 257.18 258.92 253.39 258.61 1,948,967 +3.98(+1.56%)
Nov 08, 2023 251.54 255.12 246.50 254.63 2,516,335 +5.36(+2.15%)
Nov 07, 2023 266.20 267.49 248.84 249.27 4,577,140 -36.09(-12.65%)
Nov 06, 2023 287.22 288.17 283.65 285.36 1,269,328 -1.86(-0.65%)
Nov 03, 2023 286.29 289.93 285.57 287.22 1,032,683 +3.51(+1.24%)
Nov 02, 2023 278.65 283.92 277.50 283.72 874,505 +6.08(+2.19%)
Nov 01, 2023 277.27 278.54 273.85 277.63 1,144,393 +0.95(+0.34%)
Oct 31, 2023 275.14 278.05 272.91 276.68 889,832 +1.70(+0.62%)
Oct 30, 2023 272.33 275.22 271.38 274.98 681,890 +4.46(+1.65%)
Oct 27, 2023 271.31 273.99 269.59 270.52 661,686 -1.48(-0.54%)
Oct 26, 2023 270.47 274.05 269.98 272.00 760,573 +3.11(+1.16%)
Oct 25, 2023 271.31 272.26 268.77 268.89 701,588 -2.70(-1.00%)
Oct 24, 2023 270.28 272.69 269.03 271.59 687,207 +2.52(+0.94%)
Oct 23, 2023 271.16 273.12 268.68 269.07 737,680 -3.82(-1.40%)
Oct 20, 2023 273.76 275.52 272.16 272.89 683,114 -2.00(-0.73%)
Oct 19, 2023 276.42 278.79 274.31 274.89 481,730 -2.71(-0.98%)
Oct 18, 2023 283.90 283.90 277.20 277.60 531,451 -7.37(-2.59%)
Oct 17, 2023 281.44 286.60 280.71 284.97 796,859 +3.70(+1.32%)
Oct 16, 2023 281.77 284.40 280.79 281.27 563,004 +1.63(+0.58%)
Oct 13, 2023 282.33 284.79 278.91 279.64 589,478 -0.32(-0.12%)
Oct 12, 2023 286.45 286.56 276.83 279.96 1,282,460 -5.00(-1.75%)
Oct 11, 2023 282.96 285.20 282.27 284.96 863,382 +2.92(+1.03%)
Oct 10, 2023 280.83 284.51 280.08 282.04 925,039 +3.57(+1.28%)
Oct 09, 2023 275.35 278.71 273.97 278.48 596,585 +3.14(+1.14%)
Oct 06, 2023 273.70 276.47 270.73 275.33 894,021 +1.18(+0.43%)
Oct 05, 2023 278.68 280.42 271.28 274.16 844,878 -4.92(-1.76%)
Oct 04, 2023 279.06 280.49 276.25 279.07 1,109,324 +3.03(+1.10%)
Oct 03, 2023 271.67 277.86 271.67 276.05 1,292,232 +2.66(+0.97%)
Oct 02, 2023 275.60 276.95 269.99 273.39 1,036,547 -4.23(-1.52%)
Sep 29, 2023 281.88 282.96 276.86 277.62 711,484 -1.69(-0.60%)
Sep 28, 2023 278.36 282.47 277.40 279.31 1,130,003 +1.57(+0.56%)
Sep 27, 2023 279.32 280.52 276.45 277.74 688,133 -1.40(-0.50%)
Sep 26, 2023 279.73 281.95 278.26 279.14 761,694 -2.83(-1.01%)
Sep 25, 2023 277.84 282.42 280.71 281.98 602,260 +2.89(+1.04%)
Sep 22, 2023 279.42 282.05 278.32 279.08 629,179 -0.42(-0.15%)
Sep 21, 2023 285.43 287.33 279.33 279.50 789,114 -7.54(-2.63%)
Sep 20, 2023 291.83 293.10 286.45 287.05 609,643 -4.29(-1.47%)
Sep 19, 2023 291.41 292.24 287.71 291.34 594,795 -0.29(-0.10%)
Sep 18, 2023 293.68 293.94 291.41 291.63 683,467 -2.51(-0.85%)
Sep 15, 2023 298.32 299.60 293.21 294.15 1,391,315 -3.88(-1.30%)
Sep 14, 2023 296.96 298.71 295.51 298.03 565,845 +2.89(+0.98%)
Sep 13, 2023 294.27 296.85 292.92 295.14 644,286 +0.96(+0.33%)
Sep 12, 2023 293.62 296.17 292.24 294.18 663,448 -0.64(-0.22%)
Sep 11, 2023 291.92 295.74 291.65 294.82 687,748 +4.18(+1.44%)
Sep 08, 2023 284.79 291.96 283.87 290.64 807,851 +6.23(+2.19%)
Sep 07, 2023 285.18 287.03 282.99 284.41 581,677 -1.21(-0.42%)
Sep 06, 2023 284.91 286.39 283.47 285.62 434,304 +0.63(+0.22%)
Sep 05, 2023 290.48 290.48 284.94 284.99 735,800 -5.18(-1.79%)
Sep 01, 2023 290.69 292.68 289.97 290.17 534,127 +2.46(+0.86%)
Aug 31, 2023 288.67 289.17 286.90 287.70 680,288 -0.03(-0.01%)
Aug 30, 2023 286.28 288.64 285.75 287.73 415,808 +1.81(+0.63%)
Aug 29, 2023 282.29 286.02 281.73 285.92 400,060 +3.70(+1.31%)
Aug 28, 2023 281.35 283.68 281.05 282.22 713,747 +1.52(+0.54%)
Aug 25, 2023 280.88 281.75 278.50 280.70 391,472 +1.63(+0.58%)
Aug 24, 2023 276.93 280.53 276.23 279.07 402,187 +0.86(+0.31%)
Aug 23, 2023 276.86 278.92 275.34 278.22 458,399 +0.66(+0.24%)
Aug 22, 2023 279.07 279.07 276.46 277.56 363,144 -0.14(-0.05%)
Aug 21, 2023 277.71 279.93 276.57 277.69 490,615 +0.38(+0.14%)
Aug 18, 2023 274.97 278.83 274.05 277.31 736,003 +0.31(+0.11%)
Aug 17, 2023 279.37 280.66 275.98 277.00 755,403 -1.38(-0.50%)
Aug 16, 2023 277.62 279.65 276.85 278.38 658,247 +0.76(+0.27%)
Aug 15, 2023 281.04 281.43 276.67 277.62 641,395 -5.44(-1.92%)
Aug 14, 2023 280.23 284.06 279.60 283.07 713,541 +1.89(+0.67%)
Aug 11, 2023 277.99 281.35 277.95 281.18 664,236 +2.41(+0.87%)
Aug 10, 2023 279.11 280.86 276.64 278.76 879,188 +0.89(+0.32%)
Aug 09, 2023 276.67 279.96 275.17 277.88 634,414 +1.81(+0.66%)
Aug 08, 2023 277.23 277.17 273.37 276.07 663,196 -3.66(-1.31%)
Aug 07, 2023 276.80 280.61 276.63 279.73 887,265 +2.79(+1.01%)
Aug 04, 2023 278.24 283.46 276.32 276.93 1,297,172 +2.54(+0.93%)
Aug 03, 2023 282.36 285.43 273.89 274.39 2,421,508 -17.04(-5.85%)
Aug 02, 2023 292.20 294.91 290.78 291.43 1,019,298 -3.01(-1.02%)
Aug 01, 2023 295.69 297.77 294.24 294.44 910,954 -2.84(-0.96%)
Jul 31, 2023 295.01 297.67 294.63 297.28 1,177,590 +1.85(+0.63%)
Jul 28, 2023 296.92 296.92 294.61 295.43 575,513 +0.53(+0.18%)
Jul 27, 2023 295.01 296.84 294.04 294.91 1,020,977 -0.12(-0.04%)
Jul 26, 2023 295.55 297.29 293.52 295.02 1,139,166 -2.77(-0.93%)
Jul 25, 2023 295.50 298.51 294.27 297.79 759,835 +3.65(+1.24%)
Jul 24, 2023 295.28 296.08 292.01 294.14 671,254 -0.62(-0.21%)
Jul 21, 2023 292.80 295.22 292.21 294.76 686,055 +1.36(+0.46%)
Jul 20, 2023 292.39 293.90 290.19 293.40 773,082 +2.68(+0.92%)
Jul 19, 2023 289.89 292.21 288.63 290.72 693,926 +0.32(+0.11%)
Jul 18, 2023 290.84 292.67 288.13 290.40 558,938 -0.99(-0.34%)
Jul 17, 2023 290.36 291.94 288.55 291.39 831,165 +0.63(+0.22%)
Jul 14, 2023 291.02 291.63 289.46 290.76 731,096 -0.31(-0.11%)
Jul 13, 2023 286.86 292.00 286.25 291.07 866,661 +4.58(+1.60%)
Jul 12, 2023 284.01 286.82 279.94 286.49 1,054,058 +5.45(+1.94%)
Jul 11, 2023 283.60 284.85 279.58 281.04 642,190 -1.33(-0.47%)
Jul 10, 2023 279.28 284.09 279.06 282.38 583,043 +3.10(+1.11%)
Jul 07, 2023 278.85 282.82 278.01 279.28 914,728 -0.97(-0.35%)
Jul 06, 2023 278.39 280.67 274.34 280.25 907,306 -0.13(-0.05%)
Jul 05, 2023 286.86 287.89 278.34 280.38 1,425,201 -8.86(-3.06%)
Jul 03, 2023 290.29 291.31 287.94 289.24 468,915 -2.39(-0.82%)
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%)
Apr 03, 2023 277.36 280.02 276.34 279.75 1,212,646 +1.77(+0.64%)
Mar 31, 2023 269.91 278.31 269.20 277.98 1,537,001 +8.94(+3.32%)
Mar 30, 2023 267.68 269.67 266.49 269.04 840,717 +3.26(+1.23%)
Mar 29, 2023 265.75 266.67 264.50 265.78 780,720 +2.68(+1.02%)
Mar 28, 2023 259.82 264.35 259.31 263.09 772,883 +3.22(+1.24%)
Mar 27, 2023 260.71 263.64 258.10 259.87 1,121,633 +2.42(+0.94%)
Mar 24, 2023 255.29 258.33 253.81 257.45 1,382,331 +0.70(+0.27%)
Mar 23, 2023 265.18 265.85 255.75 256.75 2,081,366 -8.10(-3.06%)
Mar 22, 2023 268.78 270.07 264.63 264.84 1,063,906 -3.32(-1.24%)
Mar 21, 2023 271.58 272.40 264.88 268.16 1,005,435 -0.38(-0.14%)
Mar 20, 2023 265.91 269.75 265.16 268.55 756,268 +4.30(+1.63%)
Mar 17, 2023 269.58 269.58 263.38 264.25 1,607,022 -4.72(-1.76%)
Mar 16, 2023 264.88 270.47 264.88 268.97 937,482 +2.51(+0.94%)
Mar 15, 2023 270.28 271.12 263.73 266.46 1,344,550 -8.52(-3.10%)
Mar 14, 2023 273.77 278.91 272.23 274.98 1,886,567 +4.72(+1.75%)
Mar 13, 2023 271.22 274.59 269.63 270.26 1,019,615 -0.27(-0.10%)
Mar 10, 2023 273.33 275.38 269.31 270.53 895,176 -2.70(-0.99%)
Mar 09, 2023 280.08 280.67 271.97 273.23 786,715 -5.73(-2.05%)
Mar 08, 2023 280.65 280.79 277.16 278.96 723,192 -1.30(-0.46%)
Mar 07, 2023 283.02 284.31 278.69 280.26 928,746 -1.66(-0.59%)
Mar 06, 2023 281.53 283.79 281.31 281.93 656,164 -1.60(-0.56%)
Mar 03, 2023 281.90 283.64 279.62 283.52 965,961 +2.65(+0.94%)
Mar 02, 2023 276.60 282.36 275.65 280.88 1,164,495 +3.61(+1.30%)
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.