Skip to main content

Air Products & Chemicals (NY: APD )

242.27 +0.94 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 235.35 237.62 233.46 233.93 1,475,536 -4.27(-1.79%)
May 27, 2022 233.73 238.19 232.34 238.19 1,007,311 +7.75(+3.36%)
May 26, 2022 224.91 231.31 224.91 230.44 911,425 +5.77(+2.57%)
May 25, 2022 227.30 227.63 222.33 224.67 930,631 -0.38(-0.17%)
May 24, 2022 226.99 227.14 221.85 225.05 768,088 -1.07(-0.47%)
May 23, 2022 228.28 229.03 223.50 226.12 786,689 +0.34(+0.15%)
May 20, 2022 225.56 225.93 219.64 225.78 1,086,596 +3.20(+1.44%)
May 19, 2022 221.17 225.04 220.18 222.58 763,072 -0.24(-0.11%)
May 18, 2022 225.28 225.70 221.78 222.82 920,073 -4.86(-2.13%)
May 17, 2022 226.40 228.02 222.03 227.67 940,186 +6.33(+2.86%)
May 16, 2022 221.35 222.98 217.98 221.34 926,935 -0.75(-0.34%)
May 13, 2022 221.32 223.31 219.59 222.09 696,418 +2.19(+0.99%)
May 12, 2022 216.94 222.98 216.08 219.91 1,464,249 -1.41(-0.64%)
May 11, 2022 218.48 224.19 217.05 221.32 1,342,576 +2.10(+0.96%)
May 10, 2022 223.04 225.05 214.08 219.22 1,583,161 -2.41(-1.09%)
May 09, 2022 220.35 224.78 219.56 221.63 1,339,276 -2.47(-1.10%)
May 06, 2022 224.14 225.67 218.75 224.10 1,361,497 -0.15(-0.07%)
May 05, 2022 235.26 241.38 222.19 224.25 1,522,578 -10.94(-4.65%)
May 04, 2022 226.31 235.19 226.31 235.19 1,202,501 +7.97(+3.51%)
May 03, 2022 223.70 228.40 223.49 227.22 1,082,295 +3.52(+1.57%)
May 02, 2022 223.90 226.31 219.44 223.70 1,023,249 +1.26(+0.57%)
Apr 29, 2022 228.36 229.57 221.68 222.44 1,991,469 -6.09(-2.67%)
Apr 28, 2022 227.91 230.04 223.16 228.53 1,595,718 +2.12(+0.94%)
Apr 27, 2022 224.67 229.43 224.67 226.41 1,137,466 +2.49(+1.11%)
Apr 26, 2022 230.32 232.08 223.53 223.92 1,040,208 -6.78(-2.94%)
Apr 25, 2022 230.18 232.20 225.91 230.69 1,265,541 -0.15(-0.07%)
Apr 22, 2022 237.51 237.58 230.48 230.85 1,266,710 -7.81(-3.27%)
Apr 21, 2022 238.84 241.75 237.57 238.66 1,333,309 +2.28(+0.96%)
Apr 20, 2022 237.60 239.27 234.05 236.38 1,488,014 -0.79(-0.33%)
Apr 19, 2022 233.92 238.09 233.20 237.17 1,217,876 +3.39(+1.45%)
Apr 18, 2022 233.47 234.57 230.38 233.77 1,666,156 -0.80(-0.34%)
Apr 14, 2022 237.75 239.25 234.27 234.57 1,271,433 -2.93(-1.23%)
Apr 13, 2022 235.87 237.58 233.96 237.50 767,425 +2.03(+0.86%)
Apr 12, 2022 238.18 240.56 235.07 235.47 1,491,991 -1.95(-0.82%)
Apr 11, 2022 238.72 239.70 237.17 237.41 1,052,777 -1.30(-0.55%)
Apr 08, 2022 239.48 241.65 238.32 238.72 953,164 -0.16(-0.07%)
Apr 07, 2022 237.22 239.54 236.11 238.88 1,118,250 +1.21(+0.51%)
Apr 06, 2022 237.58 238.94 234.50 237.67 1,157,574 -1.50(-0.63%)
Apr 05, 2022 239.13 241.12 238.62 239.17 1,191,953 -0.92(-0.38%)
Apr 04, 2022 237.56 240.53 234.77 240.09 1,288,079 +3.48(+1.47%)
Apr 01, 2022 238.58 240.66 235.31 236.62 1,550,398 -0.87(-0.37%)
Mar 31, 2022 238.28 240.01 236.66 237.49 1,240,749 -1.55(-0.65%)
Mar 30, 2022 237.20 239.40 236.64 239.04 1,307,008 +0.77(+0.32%)
Mar 29, 2022 237.11 239.14 234.51 238.26 1,854,133 +3.80(+1.62%)
Mar 28, 2022 232.84 236.03 231.94 234.46 1,657,612 +1.65(+0.71%)
Mar 25, 2022 229.12 233.61 229.12 232.81 1,887,298 +3.92(+1.71%)
Mar 24, 2022 223.67 228.91 222.66 228.89 1,373,311 +6.77(+3.05%)
Mar 23, 2022 222.46 226.09 221.34 222.12 1,475,842 -1.23(-0.55%)
Mar 22, 2022 222.32 224.25 221.97 223.35 1,399,571 +2.21(+1.00%)
Mar 21, 2022 223.78 225.77 219.60 221.14 1,739,254 +2.39(+1.09%)
Mar 18, 2022 216.01 219.49 214.15 218.75 3,375,898 +2.95(+1.37%)
Mar 17, 2022 211.88 215.84 210.87 215.80 1,516,405 +3.73(+1.76%)
Mar 16, 2022 213.74 215.75 207.98 212.07 1,586,709 +1.86(+0.88%)
Mar 15, 2022 207.76 210.38 204.36 210.21 2,259,553 +4.12(+2.00%)
Mar 14, 2022 207.89 209.97 204.34 206.09 2,748,771 -1.05(-0.51%)
Mar 11, 2022 217.11 217.99 207.06 207.14 1,576,838 -7.76(-3.61%)
Mar 10, 2022 211.00 215.24 214.91 1,629,734 +0.57(+0.26%)
Mar 09, 2022 212.69 216.91 211.93 214.34 1,518,520 +7.77(+3.76%)
Mar 08, 2022 209.15 212.55 204.18 206.57 1,977,631 -2.58(-1.23%)
Mar 07, 2022 216.49 216.86 208.67 209.15 1,902,131 -6.54(-3.03%)
Mar 04, 2022 216.70 218.93 212.58 215.69 1,511,206 -3.24(-1.48%)
Mar 03, 2022 222.47 222.60 217.64 218.93 1,846,715 -1.39(-0.63%)
Mar 02, 2022 219.31 221.47 216.96 220.31 3,136,591 +2.64(+1.21%)
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.