Skip to main content

Air Products & Chemicals (NY: APD )

331.83 +2.95 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 329.73 332.69 328.95 331.83 2,200,242 +2.95(+0.90%)
Nov 21, 2024 326.86 330.19 325.91 328.88 1,972,040 +1.03(+0.31%)
Nov 20, 2024 328.32 330.65 325.51 327.85 1,694,276 -0.15(-0.05%)
Nov 19, 2024 325.92 328.04 322.46 328.00 1,881,516 +0.11(+0.03%)
Nov 18, 2024 320.58 328.09 319.59 327.89 1,898,447 +10.79(+3.40%)
Nov 15, 2024 315.47 317.42 314.06 317.10 1,113,048 +1.22(+0.39%)
Nov 14, 2024 312.61 318.40 311.12 315.88 1,081,167 +2.99(+0.96%)
Nov 13, 2024 310.50 313.04 308.86 312.89 955,228 +1.77(+0.57%)
Nov 12, 2024 314.23 315.65 309.41 311.12 1,161,998 -2.79(-0.89%)
Nov 11, 2024 312.78 315.04 310.14 313.91 1,940,751 +0.92(+0.29%)
Nov 08, 2024 310.95 314.62 308.48 312.99 2,585,112 +0.17(+0.05%)
Nov 07, 2024 309.76 318.63 302.50 312.82 2,141,679 +6.09(+1.99%)
Nov 06, 2024 311.54 311.54 301.82 306.73 1,871,443 +0.36(+0.12%)
Nov 05, 2024 305.54 308.44 303.22 306.37 1,502,780 +0.28(+0.09%)
Nov 04, 2024 310.62 311.30 305.16 306.09 1,608,058 -3.12(-1.01%)
Nov 01, 2024 309.84 312.60 308.91 309.21 800,099 -1.32(-0.43%)
Oct 31, 2024 308.75 314.31 307.13 310.53 2,281,031 -2.24(-0.72%)
Oct 30, 2024 315.57 315.57 311.92 312.77 1,043,063 -2.53(-0.80%)
Oct 29, 2024 316.78 317.12 314.58 315.30 1,579,462 -2.96(-0.93%)
Oct 28, 2024 319.96 319.96 315.48 318.26 1,185,678 +0.24(+0.08%)
Oct 25, 2024 322.75 322.75 317.89 318.02 1,294,778 -4.08(-1.27%)
Oct 24, 2024 325.40 325.80 320.39 322.10 1,588,530 -4.52(-1.38%)
Oct 23, 2024 329.73 330.37 325.05 326.62 1,045,126 -3.75(-1.14%)
Oct 22, 2024 330.09 330.59 326.92 330.37 1,246,878 -1.19(-0.36%)
Oct 21, 2024 330.42 332.43 328.98 331.56 857,806 -0.54(-0.16%)
Oct 18, 2024 329.95 332.17 328.04 332.10 1,074,149 +3.33(+1.01%)
Oct 17, 2024 326.70 329.03 324.51 328.77 1,182,119 +2.07(+0.63%)
Oct 16, 2024 323.88 328.72 323.07 326.70 1,886,504 +3.47(+1.07%)
Oct 15, 2024 321.42 324.52 320.08 323.23 2,092,367 +2.89(+0.90%)
Oct 14, 2024 316.88 320.61 316.01 320.34 1,058,142 +3.68(+1.16%)
Oct 11, 2024 315.75 317.98 315.49 316.66 775,756 +2.05(+0.65%)
Oct 10, 2024 313.98 323.87 313.18 314.61 2,574,154 +0.64(+0.20%)
Oct 09, 2024 311.54 318.32 310.20 313.97 2,375,263 +3.61(+1.16%)
Oct 08, 2024 309.26 312.43 305.80 310.36 1,556,607 -2.33(-0.75%)
Oct 07, 2024 306.00 313.00 301.30 312.69 4,243,245 +27.19(+9.52%)
Oct 04, 2024 286.05 287.15 283.97 285.50 918,066 -0.08(-0.03%)
Oct 03, 2024 289.27 290.14 284.97 285.58 982,174 -4.42(-1.52%)
Oct 02, 2024 291.00 292.33 288.62 290.00 1,346,960 -1.43(-0.49%)
Oct 01, 2024 295.72 295.72 291.12 291.43 1,267,403 -4.54(-1.53%)
Sep 30, 2024 298.22 299.81 294.83 295.97 1,037,138 -2.60(-0.87%)
Sep 27, 2024 299.22 300.23 296.73 298.57 1,063,420 +0.89(+0.30%)
Sep 26, 2024 294.28 298.66 294.26 297.68 1,809,448 +3.72(+1.26%)
Sep 25, 2024 295.36 295.36 291.75 293.96 1,357,477 +0.13(+0.04%)
Sep 24, 2024 291.75 295.76 291.75 293.83 1,302,340 +3.52(+1.21%)
Sep 23, 2024 287.42 291.35 286.50 290.31 1,548,327 +4.05(+1.41%)
Sep 20, 2024 285.08 287.22 284.03 286.27 4,173,196 +0.26(+0.09%)
Sep 19, 2024 288.50 289.81 285.81 286.01 964,094 +0.42(+0.15%)
Sep 18, 2024 290.06 290.24 285.01 285.59 1,023,357 -3.81(-1.32%)
Sep 17, 2024 287.89 290.13 287.40 289.40 1,062,639 +2.25(+0.78%)
Sep 16, 2024 285.29 288.25 284.62 287.15 1,319,388 +4.71(+1.67%)
Sep 13, 2024 279.27 284.79 278.08 282.44 1,051,083 +4.09(+1.47%)
Sep 12, 2024 275.70 278.75 272.13 278.36 1,408,768 +2.30(+0.83%)
Sep 11, 2024 275.36 276.83 268.52 276.06 919,904 +2.47(+0.90%)
Sep 10, 2024 272.73 274.34 270.34 273.59 776,006 +1.40(+0.52%)
Sep 09, 2024 267.59 272.32 266.86 272.19 1,252,393 +5.08(+1.90%)
Sep 06, 2024 271.21 273.38 265.76 267.11 1,072,542 -4.81(-1.77%)
Sep 05, 2024 273.01 273.77 269.26 271.92 1,032,311 -1.11(-0.41%)
Sep 04, 2024 274.20 277.34 272.76 273.04 722,778 -0.52(-0.19%)
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.