Air Products & Chemicals (NY: APD )

245.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 244.57 248.87 244.57 245.61 1,172,440 +0.98(+0.40%)
Mar 15, 2024 243.36 246.60 243.00 244.63 2,369,632 -0.51(-0.21%)
Mar 14, 2024 246.65 247.40 244.71 245.14 1,416,177 -2.15(-0.87%)
Mar 13, 2024 245.47 249.11 244.96 247.29 1,144,521 +2.42(+0.99%)
Mar 12, 2024 247.53 248.19 243.93 244.87 1,632,647 -3.07(-1.24%)
Mar 11, 2024 243.25 249.34 242.42 247.94 1,452,046 +6.33(+2.62%)
Mar 08, 2024 245.54 245.99 241.42 241.61 1,726,672 -3.56(-1.45%)
Mar 07, 2024 246.00 248.00 244.28 245.17 1,993,017 +2.07(+0.85%)
Mar 06, 2024 242.07 243.89 240.70 243.10 2,325,376 +3.52(+1.47%)
Mar 05, 2024 238.02 240.36 237.73 239.58 2,634,209 +1.17(+0.49%)
Mar 04, 2024 235.40 239.50 235.40 238.41 1,861,671 +2.41(+1.02%)
Mar 01, 2024 233.71 236.49 232.41 236.00 1,292,447 +1.96(+0.84%)
Feb 29, 2024 233.89 237.65 233.44 234.04 1,726,260 +1.63(+0.70%)
Feb 28, 2024 231.00 234.56 229.75 232.41 1,803,613 +0.68(+0.29%)
Feb 27, 2024 230.00 233.91 229.60 231.73 2,514,489 +2.37(+1.03%)
Feb 26, 2024 230.09 231.93 228.51 229.36 1,657,077 -3.43(-1.47%)
Feb 23, 2024 231.20 233.30 229.65 232.79 1,795,389 +1.29(+0.56%)
Feb 22, 2024 227.67 231.85 227.10 231.50 2,181,341 +3.40(+1.49%)
Feb 21, 2024 229.00 229.87 226.95 228.10 1,582,286 +0.01(+0.00%)
Feb 20, 2024 226.45 228.23 225.26 228.09 1,927,181 +1.24(+0.55%)
Feb 16, 2024 226.87 227.84 225.91 226.85 1,694,225 -0.10(-0.04%)
Feb 15, 2024 221.14 228.46 220.26 226.95 2,429,138 +9.94(+4.58%)
Feb 14, 2024 217.93 219.38 216.30 217.01 2,117,087 -0.60(-0.28%)
Feb 13, 2024 220.72 222.62 216.34 217.61 2,769,728 -4.98(-2.24%)
Feb 12, 2024 220.38 223.38 219.12 222.59 1,946,366 +2.75(+1.25%)
Feb 09, 2024 219.49 219.94 216.50 219.84 2,381,778 -0.07(-0.03%)
Feb 08, 2024 214.03 220.76 213.80 219.91 3,243,202 +4.53(+2.10%)
Feb 07, 2024 218.34 219.62 213.07 215.38 3,467,357 -2.67(-1.22%)
Feb 06, 2024 218.71 219.98 212.24 218.05 4,983,114 +0.03(+0.01%)
Feb 05, 2024 227.00 228.04 217.03 218.02 7,996,240 -40.15(-15.55%)
Feb 02, 2024 257.11 260.00 255.50 258.17 1,934,826 -1.39(-0.54%)
Feb 01, 2024 257.82 260.19 256.14 259.56 1,517,125 +3.85(+1.51%)
Jan 31, 2024 261.11 261.25 255.42 255.71 1,941,498 -3.57(-1.38%)
Jan 30, 2024 259.93 262.27 259.15 259.28 2,053,716 -1.85(-0.71%)
Jan 29, 2024 261.90 262.23 259.75 261.13 1,192,366 -0.77(-0.29%)
Jan 26, 2024 266.17 266.17 261.27 261.90 873,225 -1.75(-0.66%)
Jan 25, 2024 259.12 263.73 258.36 263.65 1,936,429 +6.49(+2.52%)
Jan 24, 2024 263.23 264.48 257.11 257.16 1,821,021 -6.08(-2.31%)
Jan 23, 2024 262.35 264.00 260.43 263.24 1,542,321 +2.31(+0.89%)
Jan 22, 2024 258.48 262.81 257.76 260.93 1,501,087 +0.29(+0.11%)
Jan 19, 2024 260.16 261.00 257.24 260.64 2,509,633 +0.61(+0.23%)
Jan 18, 2024 259.24 260.46 257.00 260.03 1,157,294 -0.11(-0.04%)
Jan 17, 2024 258.06 260.23 257.00 260.14 1,201,315 -0.31(-0.12%)
Jan 16, 2024 262.53 263.80 260.00 260.45 1,435,181 -3.68(-1.39%)
Jan 12, 2024 265.96 267.66 263.41 264.13 1,201,616 -0.46(-0.17%)
Jan 11, 2024 267.39 268.07 263.01 264.59 1,046,187 -2.37(-0.89%)
Jan 10, 2024 267.31 267.31 263.85 266.96 922,020 -1.13(-0.42%)
Jan 09, 2024 271.01 271.01 266.59 268.09 831,592 -4.75(-1.74%)
Jan 08, 2024 268.57 272.94 266.89 272.84 957,725 +2.69(+1.00%)
Jan 05, 2024 270.95 273.00 268.42 270.15 777,428 -0.10(-0.04%)
Jan 04, 2024 270.85 273.29 270.13 270.25 956,799 -0.61(-0.23%)
Jan 03, 2024 272.00 273.06 269.79 270.86 1,117,567 -2.61(-0.95%)
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.