Skip to main content

Air Products & Chemicals (NY: APD )

267.09 -3.81 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 273.93 273.93 270.47 270.90 2,891,079 -2.01(-0.74%)
Jun 21, 2024 268.81 275.28 268.35 272.91 2,505,674 +0.84(+0.31%)
Jun 20, 2024 273.92 275.37 272.00 272.07 1,146,601 -2.63(-0.96%)
Jun 18, 2024 272.70 276.23 271.56 274.70 1,160,556 +1.59(+0.58%)
Jun 17, 2024 273.43 275.14 271.13 273.11 1,217,463 -2.03(-0.74%)
Jun 14, 2024 283.53 284.57 274.86 275.14 1,503,361 -10.17(-3.56%)
Jun 13, 2024 282.91 286.61 282.46 285.31 2,049,389 +2.26(+0.80%)
Jun 12, 2024 282.63 283.60 280.71 283.05 1,400,192 +2.24(+0.80%)
Jun 11, 2024 281.04 283.16 280.02 280.81 1,700,705 -1.50(-0.53%)
Jun 10, 2024 280.95 282.81 278.43 282.31 1,942,033 +2.78(+0.99%)
Jun 07, 2024 270.32 281.20 268.44 279.53 2,225,325 +9.81(+3.64%)
Jun 06, 2024 269.77 270.10 267.18 269.72 1,341,331 -0.61(-0.23%)
Jun 05, 2024 270.97 271.98 268.94 270.33 804,051 +0.03(+0.01%)
Jun 04, 2024 269.80 271.19 267.38 270.30 1,453,830 -0.61(-0.23%)
Jun 03, 2024 266.26 271.55 265.72 270.91 2,101,832 +4.21(+1.58%)
May 31, 2024 261.50 266.93 260.54 266.70 2,569,053 +6.20(+2.38%)
May 30, 2024 260.86 261.50 258.32 260.50 1,185,597 +0.23(+0.09%)
May 29, 2024 262.51 264.17 259.56 260.27 1,109,082 -4.36(-1.65%)
May 28, 2024 264.20 265.34 263.01 264.63 1,207,704 +0.02(+0.01%)
May 24, 2024 264.62 266.44 263.45 264.61 1,070,640 +1.61(+0.61%)
May 23, 2024 264.50 265.19 261.41 263.00 1,466,596 -1.65(-0.62%)
May 22, 2024 263.23 264.70 261.27 264.65 1,059,967 -0.01(-0.00%)
May 21, 2024 266.11 267.25 263.72 264.66 1,900,231 -1.55(-0.58%)
May 20, 2024 261.57 266.43 261.14 266.21 2,246,020 +3.51(+1.34%)
May 17, 2024 258.00 262.98 255.86 262.70 2,877,893 +5.66(+2.20%)
May 16, 2024 252.53 258.13 252.14 257.04 2,746,008 +5.44(+2.16%)
May 15, 2024 250.12 251.77 248.60 251.60 1,068,153 +3.04(+1.22%)
May 14, 2024 251.77 252.19 248.37 248.56 1,613,369 -1.70(-0.68%)
May 13, 2024 251.58 253.73 250.05 250.26 2,289,363 -0.29(-0.12%)
May 10, 2024 251.86 252.92 249.88 250.55 1,555,107 -0.06(-0.02%)
May 09, 2024 247.36 250.80 246.70 250.61 840,348 +4.34(+1.76%)
May 08, 2024 248.60 248.99 245.75 246.27 891,345 -2.38(-0.96%)
May 07, 2024 248.62 248.96 246.53 248.65 1,099,754 +1.05(+0.42%)
May 06, 2024 247.43 247.75 244.89 247.60 936,855 +1.73(+0.70%)
May 03, 2024 244.23 247.39 244.08 245.87 1,559,472 +2.18(+0.89%)
May 02, 2024 238.67 244.13 235.14 243.69 1,811,410 +6.20(+2.61%)
May 01, 2024 233.98 240.87 233.52 237.49 1,845,054 +1.15(+0.49%)
Apr 30, 2024 232.58 237.15 228.81 236.34 3,558,994 -1.78(-0.75%)
Apr 29, 2024 237.00 239.54 236.59 238.12 1,628,911 +2.04(+0.86%)
Apr 26, 2024 234.88 238.40 234.46 236.08 1,251,374 +1.00(+0.43%)
Apr 25, 2024 234.48 235.98 233.47 235.08 1,037,757 +0.40(+0.17%)
Apr 24, 2024 232.43 235.08 231.75 234.68 1,297,344 +0.97(+0.42%)
Apr 23, 2024 233.47 235.19 232.09 233.71 1,175,221 -0.65(-0.28%)
Apr 22, 2024 231.93 234.58 229.19 234.36 1,591,169 +2.72(+1.17%)
Apr 19, 2024 233.07 235.72 230.90 231.64 1,797,253 -1.38(-0.59%)
Apr 18, 2024 230.92 233.53 228.48 233.02 1,302,044 +4.01(+1.75%)
Apr 17, 2024 229.17 230.15 227.76 229.01 1,452,507 +1.25(+0.55%)
Apr 16, 2024 230.60 231.12 227.53 227.76 2,590,140 -3.40(-1.47%)
Apr 15, 2024 233.13 234.26 229.66 231.16 1,307,421 -0.37(-0.16%)
Apr 12, 2024 234.32 235.37 230.68 231.53 1,520,073 -4.72(-2.00%)
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%)
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.