Skip to main content

Air Products & Chemicals (NY: APD )

287.30 -3.83 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 236.64 238.37 235.04 235.86 1,249,318 -1.54(-0.65%)
Mar 30, 2022 235.57 237.76 235.02 237.40 1,316,035 +0.77(+0.32%)
Mar 29, 2022 235.49 237.50 232.90 236.63 1,866,938 +3.78(+1.62%)
Mar 28, 2022 231.25 234.41 230.35 232.85 1,669,060 +1.64(+0.71%)
Mar 25, 2022 227.54 232.01 227.54 231.21 1,900,332 +3.89(+1.71%)
Mar 24, 2022 222.13 227.34 221.13 227.32 1,382,796 +6.72(+3.05%)
Mar 23, 2022 220.93 224.54 219.83 220.59 1,486,035 -1.22(-0.55%)
Mar 22, 2022 220.79 222.71 220.44 221.81 1,409,237 +2.19(+1.00%)
Mar 21, 2022 222.25 224.22 218.09 219.62 1,751,266 +2.37(+1.09%)
Mar 18, 2022 214.53 217.99 212.68 217.25 3,399,213 +2.93(+1.36%)
Mar 17, 2022 210.43 214.36 209.43 214.32 1,526,878 +3.71(+1.76%)
Mar 16, 2022 212.28 214.28 206.55 210.62 1,597,668 +1.85(+0.88%)
Mar 15, 2022 206.33 208.93 202.96 208.77 2,275,158 +4.09(+2.00%)
Mar 14, 2022 206.46 208.53 202.94 204.68 2,767,756 -1.04(-0.51%)
Mar 11, 2022 215.62 216.50 205.64 205.72 1,587,728 -7.71(-3.61%)
Mar 10, 2022 209.56 213.76 213.43 1,640,990 +0.56(+0.26%)
Mar 09, 2022 211.24 215.42 210.48 212.87 1,529,007 +7.72(+3.76%)
Mar 08, 2022 207.72 211.10 202.78 205.15 1,991,290 -2.56(-1.23%)
Mar 07, 2022 215.01 215.37 207.24 207.71 1,915,268 -6.50(-3.03%)
Mar 04, 2022 215.21 217.43 211.12 214.21 1,521,643 -3.22(-1.48%)
Mar 03, 2022 220.94 221.08 216.15 217.43 1,859,469 -1.38(-0.63%)
Mar 02, 2022 217.80 219.95 215.47 218.80 3,158,253 +2.63(+1.21%)
Mar 01, 2022 221.26 222.14 214.97 216.18 2,249,282 -5.41(-2.44%)
Feb 28, 2022 222.55 224.13 219.36 221.59 1,879,471 -3.83(-1.70%)
Feb 25, 2022 221.70 226.36 223.55 225.41 1,323,574 +4.92(+2.23%)
Feb 24, 2022 214.74 221.30 214.22 220.49 1,742,961 +0.43(+0.20%)
Feb 23, 2022 224.52 225.06 219.83 220.06 1,019,075 -3.22(-1.44%)
Feb 22, 2022 226.88 226.88 221.28 223.29 1,270,133 -3.62(-1.60%)
Feb 18, 2022 226.91 0 +1.28(+0.57%)
Feb 17, 2022 228.33 229.75 224.79 225.63 1,071,799 -4.44(-1.93%)
Feb 16, 2022 231.59 232.85 228.36 230.07 1,568,657 -2.34(-1.00%)
Feb 15, 2022 230.53 233.42 230.13 232.40 1,404,814 +4.07(+1.78%)
Feb 14, 2022 229.80 230.60 225.41 228.33 1,840,861 -0.84(-0.37%)
Feb 11, 2022 235.38 235.99 228.62 229.18 1,803,929 -7.49(-3.17%)
Feb 10, 2022 241.97 244.73 235.51 236.67 1,854,569 -6.54(-2.69%)
Feb 09, 2022 240.21 243.86 239.31 243.21 1,581,261 +6.14(+2.59%)
Feb 08, 2022 236.31 240.08 235.84 237.07 3,091,642 -1.47(-0.62%)
Feb 07, 2022 241.63 244.59 238.36 238.54 2,488,568 -8.16(-3.31%)
Feb 04, 2022 251.67 252.25 244.44 246.70 3,074,992 -16.69(-6.34%)
Feb 03, 2022 264.65 262.48 263.39 1,161,783 -3.25(-1.22%)
Feb 02, 2022 266.72 268.68 265.62 266.65 991,751 -0.26(-0.10%)
Feb 01, 2022 265.38 267.30 263.71 266.91 1,056,610 +2.35(+0.89%)
Jan 31, 2022 259.45 264.90 264.56 1,316,247 +4.21(+1.62%)
Jan 28, 2022 257.85 260.37 255.12 260.35 1,093,299 +1.67(+0.65%)
Jan 27, 2022 261.13 263.23 255.62 258.68 1,132,622 -0.52(-0.20%)
Jan 26, 2022 263.79 264.53 257.52 259.20 1,248,798 -2.83(-1.08%)
Jan 25, 2022 261.39 263.11 257.53 262.03 840,389 -3.17(-1.20%)
Jan 24, 2022 261.76 266.32 256.98 265.20 1,441,540 +0.32(+0.12%)
Jan 21, 2022 269.29 269.43 264.41 264.88 1,603,759 -4.23(-1.57%)
Jan 20, 2022 267.78 272.67 267.78 269.11 1,144,977 +1.32(+0.49%)
Jan 19, 2022 269.43 271.94 267.54 267.79 868,550 -0.97(-0.36%)
Jan 18, 2022 270.93 270.93 266.55 268.76 1,158,716 -4.45(-1.63%)
Jan 14, 2022 273.21 0 -2.76(-1.00%)
Jan 13, 2022 280.50 281.49 275.62 275.97 840,708 -5.12(-1.82%)
Jan 12, 2022 279.95 281.41 277.70 281.09 1,023,377 +2.07(+0.74%)
Jan 11, 2022 277.18 279.07 275.89 279.02 578,175 +2.29(+0.83%)
Jan 10, 2022 276.93 278.06 275.05 276.73 1,086,747 -2.17(-0.78%)
Jan 07, 2022 280.14 280.14 275.84 278.89 1,007,790 -0.57(-0.20%)
Jan 06, 2022 285.27 285.30 278.98 279.47 862,212 -5.83(-2.04%)
Jan 05, 2022 283.37 290.03 283.28 285.30 987,757 +4.52(+1.61%)
Jan 04, 2022 281.32 281.99 280.62 280.78 1,778,117 +3.39(+1.22%)
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.