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 (%)
Mar 31, 2021 260.22 264.14 260.22 261.44 894,908 +0.21(+0.08%)
Mar 30, 2021 262.15 264.60 260.35 261.23 969,697 -1.26(-0.48%)
Mar 29, 2021 264.71 268.36 262.24 262.49 1,209,832 -3.00(-1.13%)
Mar 26, 2021 258.63 265.72 258.10 265.49 1,373,719 +9.20(+3.59%)
Mar 25, 2021 256.83 257.75 253.87 256.30 1,450,621 -0.68(-0.27%)
Mar 24, 2021 253.60 259.87 253.35 256.98 842,430 +3.07(+1.21%)
Mar 23, 2021 257.35 257.95 253.08 253.91 1,241,582 -3.82(-1.48%)
Mar 22, 2021 254.33 259.99 252.76 257.73 1,967,566 +3.16(+1.24%)
Mar 19, 2021 249.15 256.11 246.89 254.57 2,630,708 +5.89(+2.37%)
Mar 18, 2021 249.27 251.27 246.86 248.68 803,469 -1.52(-0.61%)
Mar 17, 2021 253.94 254.96 250.01 250.19 796,048 -3.55(-1.40%)
Mar 16, 2021 251.78 254.54 250.22 253.74 703,401 +1.43(+0.57%)
Mar 15, 2021 252.11 252.64 249.79 252.31 780,566 -0.28(-0.11%)
Mar 12, 2021 252.15 254.59 251.57 252.59 802,183 +0.53(+0.21%)
Mar 11, 2021 253.65 255.76 251.66 252.06 907,817 +0.99(+0.39%)
Mar 10, 2021 248.81 254.20 247.38 251.07 872,641 +3.80(+1.54%)
Mar 09, 2021 249.02 250.75 247.14 247.27 805,333 +0.58(+0.24%)
Mar 08, 2021 245.65 250.20 243.60 246.69 1,105,426 +2.83(+1.16%)
Mar 05, 2021 238.59 244.61 236.09 243.86 932,437 +6.83(+2.88%)
Mar 04, 2021 241.78 242.97 234.09 237.03 1,218,163 -5.46(-2.25%)
Mar 03, 2021 242.99 245.57 241.74 242.49 1,291,418 -3.38(-1.38%)
Mar 02, 2021 241.90 246.77 241.62 245.88 1,252,987 +4.45(+1.84%)
Mar 01, 2021 238.85 243.35 238.85 241.43 895,389 +5.15(+2.18%)
Feb 26, 2021 239.75 241.35 236.24 236.28 1,390,920 -4.40(-1.83%)
Feb 25, 2021 243.09 244.75 240.07 240.68 912,320 -2.66(-1.09%)
Feb 24, 2021 242.90 245.71 242.28 243.34 1,050,753 -0.06(-0.03%)
Feb 23, 2021 245.55 247.25 239.95 243.41 1,444,956 -1.99(-0.81%)
Feb 22, 2021 242.86 245.55 241.30 245.40 1,083,532 +1.48(+0.61%)
Feb 19, 2021 242.71 245.40 242.71 243.92 1,314,975 +1.14(+0.47%)
Feb 18, 2021 240.33 243.92 238.92 242.78 988,227 +2.44(+1.02%)
Feb 17, 2021 240.22 241.94 237.35 240.34 945,320 -0.66(-0.28%)
Feb 16, 2021 242.39 243.59 240.06 241.01 1,185,338 +0.17(+0.07%)
Feb 12, 2021 237.33 243.41 237.33 240.84 1,252,228 +2.64(+1.11%)
Feb 11, 2021 235.71 239.40 234.95 238.20 1,280,709 +3.80(+1.62%)
Feb 10, 2021 235.77 236.63 232.11 234.40 1,582,719 -0.80(-0.34%)
Feb 09, 2021 234.58 236.83 230.89 235.19 1,457,357 +0.74(+0.32%)
Feb 08, 2021 240.28 241.25 232.83 234.45 2,223,678 +0.45(+0.19%)
Feb 05, 2021 236.64 238.18 230.98 234.00 3,426,617 -3.28(-1.38%)
Feb 04, 2021 242.05 245.88 227.16 237.28 6,797,686 -18.39(-7.19%)
Feb 03, 2021 254.07 258.75 253.38 255.68 1,152,919 +2.45(+0.97%)
Feb 02, 2021 250.50 255.34 249.59 253.23 1,148,255 +4.62(+1.86%)
Feb 01, 2021 248.38 250.77 245.31 248.60 1,471,766 +2.02(+0.82%)
Jan 29, 2021 252.47 254.83 246.01 246.58 1,577,970 -8.41(-3.30%)
Jan 28, 2021 252.97 257.89 249.57 254.99 1,063,277 +5.44(+2.18%)
Jan 27, 2021 254.15 254.16 246.50 249.56 1,216,013 -7.40(-2.88%)
Jan 26, 2021 258.78 260.49 256.92 256.96 1,041,322 -0.95(-0.37%)
Jan 25, 2021 261.84 262.19 255.51 257.91 1,222,165 -4.23(-1.61%)
Jan 22, 2021 260.09 265.62 259.74 262.15 855,951 +0.92(+0.35%)
Jan 21, 2021 264.83 265.67 260.44 261.23 993,707 -3.65(-1.38%)
Jan 20, 2021 265.59 266.93 264.57 264.88 749,166 +0.83(+0.32%)
Jan 19, 2021 268.00 268.05 262.24 264.05 1,480,125 -1.16(-0.44%)
Jan 15, 2021 263.24 266.56 260.37 265.21 2,064,798 +0.61(+0.23%)
Jan 14, 2021 268.87 269.81 264.34 264.60 1,198,821 -4.08(-1.52%)
Jan 13, 2021 262.37 270.26 262.37 268.68 1,740,471 +7.03(+2.69%)
Jan 12, 2021 261.71 262.44 259.05 261.65 1,187,237 -0.06(-0.02%)
Jan 11, 2021 263.04 264.64 260.57 261.71 812,733 -2.41(-0.91%)
Jan 08, 2021 264.69 266.06 260.07 264.12 1,330,337 +0.42(+0.16%)
Jan 07, 2021 267.65 268.52 262.37 263.71 1,241,855 -4.33(-1.61%)
Jan 06, 2021 261.59 271.07 261.33 268.03 2,037,832 +7.01(+2.68%)
Jan 05, 2021 247.96 262.04 247.96 261.03 2,036,401 +13.12(+5.29%)
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.