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

Air Products & Chemicals (NY: APD )

312.99 +0.17 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2023 259.50 264.01 258.77 263.46 2,404,789 +3.96(+1.53%)
Nov 29, 2023 262.67 263.70 258.93 259.50 1,125,723 -1.87(-0.72%)
Nov 28, 2023 263.90 264.61 260.94 261.37 917,803 -3.19(-1.20%)
Nov 27, 2023 266.53 266.85 262.34 264.55 1,191,506 -2.76(-1.03%)
Nov 24, 2023 267.87 269.40 267.31 267.31 410,609 +0.22(+0.08%)
Nov 22, 2023 270.14 270.19 266.53 267.08 1,031,864 -2.01(-0.75%)
Nov 21, 2023 266.33 270.20 265.87 269.10 1,278,861 +4.08(+1.54%)
Nov 20, 2023 262.92 266.55 262.11 265.02 1,581,524 +2.10(+0.80%)
Nov 17, 2023 266.32 266.81 262.22 262.92 1,578,770 -3.51(-1.32%)
Nov 16, 2023 266.32 267.26 263.96 266.43 1,578,479 -0.02(-0.01%)
Nov 15, 2023 261.34 267.14 260.83 266.45 1,295,959 +5.07(+1.94%)
Nov 14, 2023 260.00 264.50 259.03 261.38 1,806,636 +3.29(+1.28%)
Nov 13, 2023 256.86 258.67 255.33 258.08 1,140,269 -0.42(-0.16%)
Nov 10, 2023 256.80 260.33 256.12 258.50 1,596,440 +1.43(+0.56%)
Nov 09, 2023 255.65 257.38 251.88 257.07 1,960,622 +3.95(+1.56%)
Nov 08, 2023 250.04 253.60 245.04 253.12 2,531,383 +5.33(+2.15%)
Nov 07, 2023 264.62 265.90 247.36 247.79 4,604,513 -35.87(-12.65%)
Nov 06, 2023 285.52 286.45 281.96 283.67 1,276,919 -1.85(-0.65%)
Nov 03, 2023 284.59 288.20 283.88 285.52 1,038,859 +3.49(+1.24%)
Nov 02, 2023 277.00 282.24 275.85 282.03 879,735 +6.05(+2.19%)
Nov 01, 2023 275.62 276.88 272.22 275.98 1,151,237 +0.94(+0.34%)
Oct 31, 2023 273.51 276.39 271.29 275.04 895,153 +1.69(+0.62%)
Oct 30, 2023 270.71 273.58 269.76 273.34 685,968 +4.43(+1.65%)
Oct 27, 2023 269.69 272.36 267.99 268.91 665,643 -1.47(-0.54%)
Oct 26, 2023 268.87 272.42 268.38 270.38 765,122 +3.10(+1.16%)
Oct 25, 2023 269.70 270.65 267.17 267.29 705,784 -2.69(-1.00%)
Oct 24, 2023 268.67 271.06 267.43 269.98 691,317 +2.50(+0.94%)
Oct 23, 2023 269.55 271.49 267.08 267.47 742,091 -3.80(-1.40%)
Oct 20, 2023 272.14 273.88 270.54 271.27 687,199 -1.99(-0.73%)
Oct 19, 2023 274.78 277.13 272.68 273.26 484,611 -2.70(-0.98%)
Oct 18, 2023 282.21 282.21 275.56 275.95 534,630 -7.32(-2.59%)
Oct 17, 2023 279.77 284.89 279.04 283.28 801,624 +3.68(+1.32%)
Oct 16, 2023 280.09 282.71 279.12 279.60 566,370 +1.62(+0.58%)
Oct 13, 2023 280.65 283.09 277.25 277.98 593,003 -0.32(-0.12%)
Oct 12, 2023 284.75 284.85 275.19 278.30 1,290,130 -4.97(-1.75%)
Oct 11, 2023 281.28 283.50 280.59 283.27 868,545 +2.90(+1.04%)
Oct 10, 2023 279.16 282.82 278.41 280.37 930,572 +3.54(+1.28%)
Oct 09, 2023 273.71 277.05 272.34 276.82 600,153 +3.13(+1.14%)
Oct 06, 2023 272.07 274.82 269.12 273.69 899,368 +1.17(+0.43%)
Oct 05, 2023 277.02 278.75 269.67 272.53 849,930 -4.89(-1.76%)
Oct 04, 2023 277.40 278.83 274.61 277.42 1,115,958 +3.01(+1.10%)
Oct 03, 2023 270.05 276.21 270.05 274.41 1,299,959 +2.64(+0.97%)
Oct 02, 2023 273.96 275.31 268.39 271.77 1,042,746 -4.21(-1.52%)
Sep 29, 2023 280.21 281.28 275.21 275.97 715,739 -1.68(-0.60%)
Sep 28, 2023 276.70 280.79 275.75 277.65 1,136,761 +1.56(+0.56%)
Sep 27, 2023 277.66 278.85 274.80 276.09 692,248 -1.39(-0.50%)
Sep 26, 2023 278.06 280.27 276.60 277.48 766,249 -2.82(-1.00%)
Sep 25, 2023 276.19 280.74 279.04 280.30 605,861 +2.87(+1.04%)
Sep 22, 2023 277.75 280.37 276.66 277.43 632,942 -0.42(-0.15%)
Sep 21, 2023 283.74 285.62 277.67 277.84 793,833 -7.50(-2.63%)
Sep 20, 2023 290.10 291.35 284.74 285.34 613,289 -4.27(-1.47%)
Sep 19, 2023 289.68 290.50 286.00 289.61 598,352 -0.29(-0.10%)
Sep 18, 2023 291.93 292.19 289.68 289.90 687,555 -2.50(-0.85%)
Sep 15, 2023 296.55 297.82 291.47 292.40 1,399,636 -3.86(-1.30%)
Sep 14, 2023 295.20 296.93 293.75 296.26 569,229 +2.87(+0.98%)
Sep 13, 2023 292.52 295.09 291.18 293.39 648,140 +0.96(+0.33%)
Sep 12, 2023 291.88 294.41 290.50 292.43 667,415 -0.64(-0.22%)
Sep 11, 2023 290.18 293.98 289.92 293.07 691,861 +4.15(+1.44%)
Sep 08, 2023 283.10 290.22 282.18 288.91 812,682 +6.19(+2.19%)
Sep 07, 2023 283.48 285.32 281.31 282.72 585,156 -1.20(-0.42%)
Sep 06, 2023 283.21 284.69 281.78 283.92 436,901 +0.63(+0.22%)
Sep 05, 2023 288.75 288.75 283.24 283.29 740,200 -5.15(-1.79%)
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.