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

Air Products & Chemicals (NY: APD )

234.90 -3.22 (-1.35%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 30, 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 (%)
Aug 31, 2023 290.66 291.17 288.88 289.69 675,622 -0.03(-0.01%)
Aug 30, 2023 288.26 290.63 287.73 289.72 412,956 +1.82(+0.63%)
Aug 29, 2023 284.24 287.99 283.68 287.89 397,316 +3.73(+1.31%)
Aug 28, 2023 283.30 285.64 282.99 284.17 708,852 +1.53(+0.54%)
Aug 25, 2023 282.82 283.70 280.42 282.64 388,787 +1.64(+0.58%)
Aug 24, 2023 278.85 282.47 278.14 281.00 399,429 +0.86(+0.31%)
Aug 23, 2023 278.77 280.85 277.24 280.14 455,255 +0.67(+0.24%)
Aug 22, 2023 281.00 281.00 278.37 279.47 360,653 -0.14(-0.05%)
Aug 21, 2023 279.63 281.87 278.48 279.61 487,250 +0.38(+0.14%)
Aug 18, 2023 276.87 280.76 275.94 279.23 730,955 +0.31(+0.11%)
Aug 17, 2023 281.30 282.60 277.88 278.91 750,222 -1.39(-0.50%)
Aug 16, 2023 279.54 281.58 278.76 280.31 653,732 +0.76(+0.27%)
Aug 15, 2023 282.98 283.38 278.58 279.54 636,996 -5.48(-1.92%)
Aug 14, 2023 282.17 286.02 281.53 285.02 708,647 +1.90(+0.67%)
Aug 11, 2023 279.91 283.30 279.87 283.12 659,680 +2.43(+0.87%)
Aug 10, 2023 281.04 282.80 278.55 280.69 873,157 +0.89(+0.32%)
Aug 09, 2023 278.58 281.89 277.07 279.80 630,063 +1.82(+0.66%)
Aug 08, 2023 279.14 279.08 275.26 277.97 658,647 -3.69(-1.31%)
Aug 07, 2023 278.71 282.55 278.54 281.66 881,179 +2.81(+1.01%)
Aug 04, 2023 280.16 285.41 278.23 278.85 1,288,275 +2.56(+0.93%)
Aug 03, 2023 284.31 287.40 275.78 276.29 2,404,899 -17.16(-5.85%)
Aug 02, 2023 294.22 296.94 292.79 293.44 1,012,306 -3.03(-1.02%)
Aug 01, 2023 297.73 299.83 296.27 296.47 904,706 -2.86(-0.96%)
Jul 31, 2023 297.05 299.73 296.67 299.33 1,169,513 +1.86(+0.63%)
Jul 28, 2023 298.97 298.97 296.65 297.47 571,565 +0.53(+0.18%)
Jul 27, 2023 297.05 298.89 296.07 296.94 1,013,974 -0.12(-0.04%)
Jul 26, 2023 297.59 299.35 295.55 297.06 1,131,353 -2.78(-0.93%)
Jul 25, 2023 297.54 300.57 296.31 299.85 754,623 +3.68(+1.24%)
Jul 24, 2023 297.32 298.13 294.03 296.17 666,650 -0.63(-0.21%)
Jul 21, 2023 294.83 297.26 294.23 296.80 681,350 +1.37(+0.46%)
Jul 20, 2023 294.41 295.93 292.20 295.42 767,780 +2.70(+0.92%)
Jul 19, 2023 291.89 294.23 290.62 292.73 689,166 +0.32(+0.11%)
Jul 18, 2023 292.85 294.69 290.12 292.40 555,104 -1.00(-0.34%)
Jul 17, 2023 292.37 293.95 290.55 293.40 825,464 +0.64(+0.22%)
Jul 14, 2023 293.03 293.65 291.46 292.77 726,081 -0.31(-0.11%)
Jul 13, 2023 288.85 294.01 288.23 293.08 860,716 +4.61(+1.60%)
Jul 12, 2023 285.97 288.80 281.88 288.47 1,046,828 +5.49(+1.94%)
Jul 11, 2023 285.56 286.82 281.51 282.98 637,785 -1.34(-0.47%)
Jul 10, 2023 281.21 286.05 280.98 284.33 579,044 +3.12(+1.11%)
Jul 07, 2023 280.78 284.78 279.93 281.21 908,453 -0.98(-0.35%)
Jul 06, 2023 280.32 282.61 276.24 282.19 901,083 -0.13(-0.04%)
Jul 05, 2023 288.85 289.88 280.26 282.32 1,415,425 -8.92(-3.06%)
Jul 03, 2023 292.30 293.33 289.93 291.24 465,699 -2.41(-0.82%)
Jun 30, 2023 290.07 294.61 289.38 293.65 1,052,408 +6.40(+2.23%)
Jun 29, 2023 282.56 287.77 281.25 287.25 582,756 +3.34(+1.18%)
Jun 28, 2023 282.98 284.42 281.05 283.90 622,421 -0.09(-0.03%)
Jun 27, 2023 279.29 284.14 279.29 283.99 560,263 +4.89(+1.75%)
Jun 26, 2023 279.81 280.82 277.79 279.10 739,994 +0.13(+0.05%)
Jun 23, 2023 279.33 280.79 277.43 278.97 731,138 -1.70(-0.61%)
Jun 22, 2023 279.83 281.64 277.23 280.68 653,108 -1.10(-0.39%)
Jun 21, 2023 280.37 282.79 278.19 281.78 692,494 -0.16(-0.06%)
Jun 20, 2023 282.57 283.03 279.99 281.94 691,870 -3.77(-1.32%)
Jun 16, 2023 283.89 287.10 283.43 285.71 1,858,324 +2.35(+0.83%)
Jun 15, 2023 281.62 284.81 279.75 283.36 666,716 -4.70(-1.63%)
May 08, 2023 290.40 292.25 286.84 288.06 1,053,935 -1.09(-0.38%)
May 05, 2023 285.36 290.32 284.49 289.15 749,966 +5.49(+1.93%)
May 04, 2023 286.56 287.68 282.80 283.66 729,007 -2.75(-0.96%)
May 03, 2023 286.08 290.15 284.79 286.41 721,768 +1.23(+0.43%)
May 02, 2023 286.09 287.27 281.57 285.18 840,140 -3.46(-1.20%)
May 01, 2023 287.39 289.93 287.39 288.64 461,979 +1.77(+0.62%)
Apr 28, 2023 283.60 287.67 282.81 286.87 955,218 +2.90(+1.02%)
Apr 27, 2023 280.81 284.81 279.55 283.96 1,003,028 +5.56(+2.00%)
Apr 26, 2023 281.01 282.39 276.32 278.41 886,190 -4.15(-1.47%)
Apr 25, 2023 284.75 284.95 281.74 282.56 565,178 -3.27(-1.15%)
Apr 24, 2023 283.88 285.88 283.21 285.83 643,202 +2.66(+0.94%)
Apr 21, 2023 284.29 286.04 282.31 283.17 1,053,363 -1.84(-0.65%)
Apr 20, 2023 282.03 285.96 280.98 285.02 709,812 +1.91(+0.67%)
Apr 19, 2023 279.74 283.17 278.84 283.11 534,734 +2.65(+0.95%)
Apr 18, 2023 280.05 280.68 279.18 280.45 613,995 +1.54(+0.55%)
Apr 17, 2023 279.72 280.57 276.74 278.92 513,717 -0.01(-0.00%)
Apr 14, 2023 279.71 281.96 277.70 278.93 498,238 -1.88(-0.67%)
Apr 13, 2023 280.13 282.75 277.83 280.81 566,958 +0.95(+0.34%)
Apr 12, 2023 279.81 281.63 278.94 279.86 476,543 +1.79(+0.64%)
Apr 11, 2023 277.06 280.21 276.03 278.07 614,036 +1.85(+0.67%)
Apr 10, 2023 273.83 276.23 272.37 276.22 788,431 +1.39(+0.51%)
Apr 06, 2023 275.15 276.43 273.48 274.82 891,874 -1.83(-0.66%)
Apr 05, 2023 276.51 279.59 274.68 276.65 968,409 -1.33(-0.48%)
Apr 04, 2023 280.67 281.56 276.76 277.99 1,289,503 -3.69(-1.31%)
Apr 03, 2023 279.28 281.96 278.25 281.68 1,204,328 +1.78(+0.64%)
Mar 31, 2023 271.77 280.23 271.06 279.90 1,526,459 +9.00(+3.32%)
Mar 30, 2023 269.53 271.53 268.33 270.89 834,950 +3.28(+1.23%)
Mar 29, 2023 267.58 268.51 266.32 267.61 775,365 +2.70(+1.02%)
Mar 28, 2023 261.62 266.18 261.10 264.91 767,581 +3.25(+1.24%)
Mar 27, 2023 262.51 265.46 259.88 261.67 1,113,939 +2.44(+0.94%)
Mar 24, 2023 257.06 260.12 255.56 259.23 1,372,849 +0.71(+0.27%)
Mar 23, 2023 267.01 267.69 257.51 258.52 2,067,089 -8.15(-3.06%)
Mar 22, 2023 270.63 271.94 266.46 266.67 1,056,609 -3.34(-1.24%)
Mar 21, 2023 273.45 274.28 266.71 270.01 998,538 -0.39(-0.14%)
Mar 20, 2023 267.75 271.61 266.99 270.40 751,081 +4.33(+1.63%)
Mar 17, 2023 271.45 271.45 265.20 266.07 1,595,999 -4.75(-1.76%)
Mar 16, 2023 266.71 272.34 266.71 270.83 931,052 +2.53(+0.94%)
Mar 15, 2023 272.14 272.99 265.55 268.30 1,335,327 -8.58(-3.10%)
Mar 14, 2023 275.66 280.84 274.11 276.88 1,873,627 +4.76(+1.75%)
Mar 13, 2023 273.09 276.48 271.49 272.12 1,012,622 -0.27(-0.10%)
Mar 10, 2023 275.21 277.28 271.17 272.40 889,035 -2.72(-0.99%)
Mar 09, 2023 282.01 282.61 273.85 275.12 781,319 -5.77(-2.05%)
Mar 08, 2023 282.59 282.73 279.08 280.89 718,231 -1.31(-0.46%)
Mar 07, 2023 284.98 286.27 280.62 282.20 922,375 -1.68(-0.59%)
Mar 06, 2023 283.48 285.75 283.25 283.87 651,663 -1.61(-0.56%)
Mar 03, 2023 283.84 285.60 281.55 285.48 959,335 +2.66(+0.94%)
Mar 02, 2023 278.51 284.31 277.56 282.82 1,156,507 +3.63(+1.30%)
Mar 01, 2023 276.08 282.38 275.71 279.18 1,071,910 +2.23(+0.80%)
Feb 28, 2023 276.01 278.02 275.91 276.96 1,072,050 +0.54(+0.20%)
Feb 27, 2023 273.53 278.58 273.53 276.42 1,051,097 +4.30(+1.58%)
Feb 24, 2023 267.07 273.38 266.32 272.12 1,557,084 +1.22(+0.45%)
Feb 23, 2023 270.36 271.85 265.28 270.89 1,422,190 +1.38(+0.51%)
Feb 22, 2023 270.19 271.31 265.46 269.51 1,186,031 +0.76(+0.28%)
Feb 21, 2023 270.73 271.31 267.84 268.75 909,637 -2.13(-0.79%)
Feb 17, 2023 270.48 271.97 268.75 270.88 1,178,210 -0.99(-0.36%)
Feb 16, 2023 271.58 275.30 270.58 271.87 671,997 -3.61(-1.31%)
Feb 15, 2023 271.17 276.56 269.27 275.49 2,708,936 +2.88(+1.05%)
Feb 14, 2023 277.20 277.58 270.00 272.61 1,744,150 -5.05(-1.82%)
Feb 13, 2023 279.61 280.22 276.76 277.65 720,746 -1.08(-0.39%)
Feb 10, 2023 277.26 279.91 274.67 278.74 887,477 +0.90(+0.32%)
Feb 09, 2023 280.76 281.16 277.11 277.84 976,235 -0.34(-0.12%)
Feb 08, 2023 275.48 281.86 275.48 278.18 1,393,740 +2.10(+0.76%)
Feb 07, 2023 272.82 276.77 271.71 276.08 1,372,515 +1.98(+0.72%)
Feb 06, 2023 275.06 277.51 271.33 274.10 1,300,906 -1.93(-0.70%)
Feb 03, 2023 282.78 284.23 274.30 276.03 2,970,103 -10.15(-3.55%)
Feb 02, 2023 286.04 289.90 279.44 286.18 3,085,711 -21.92(-7.11%)
Feb 01, 2023 309.04 310.31 304.47 308.09 1,402,129 -2.31(-0.74%)
Jan 31, 2023 304.98 310.77 304.25 310.40 1,973,634 +6.40(+2.11%)
Jan 30, 2023 303.67 308.10 303.48 304.00 873,596 -0.24(-0.08%)
Jan 27, 2023 304.15 306.42 302.17 304.24 905,178 -2.38(-0.78%)
Jan 26, 2023 301.61 306.90 300.22 306.62 757,483 +4.42(+1.46%)
Jan 25, 2023 299.22 303.26 298.61 302.20 730,297 -1.25(-0.41%)
Jan 24, 2023 298.64 304.07 297.23 303.45 769,265 +4.47(+1.50%)
Jan 23, 2023 294.28 299.80 293.18 298.98 910,432 +4.18(+1.42%)
Jan 20, 2023 291.75 294.98 288.95 294.80 1,236,972 +4.37(+1.50%)
Jan 19, 2023 293.04 293.82 288.78 290.43 917,959 -2.91(-0.99%)
Jan 18, 2023 298.52 298.52 292.52 293.33 819,007 -3.38(-1.14%)
Jan 17, 2023 302.16 302.16 296.36 296.71 1,293,677 -4.86(-1.61%)
Jan 13, 2023 298.15 302.07 297.38 301.57 813,617 +1.15(+0.38%)
Jan 12, 2023 302.90 304.10 299.15 300.42 1,233,745 -2.48(-0.82%)
Jan 11, 2023 305.21 306.60 302.31 302.90 862,370 +0.10(+0.03%)
Jan 10, 2023 300.20 302.96 298.43 302.81 628,208 +0.97(+0.32%)
Jan 09, 2023 300.11 304.55 296.37 301.84 1,483,344 +1.44(+0.48%)
Jan 06, 2023 295.54 301.83 293.46 300.39 901,866 +8.10(+2.77%)
Jan 05, 2023 293.09 295.08 290.83 292.30 1,771,400 -4.62(-1.56%)
Jan 04, 2023 296.29 298.68 294.41 296.92 997,457 +0.02(+0.01%)
Jan 03, 2023 300.28 301.94 294.31 296.90 1,053,562 -1.64(-0.55%)
Dec 30, 2022 298.66 299.73 295.07 298.53 552,208 -1.48(-0.49%)
Dec 29, 2022 299.62 301.20 298.85 300.02 585,860 +1.71(+0.57%)
Dec 28, 2022 301.07 302.28 297.96 298.31 456,443 -2.47(-0.82%)
Dec 27, 2022 301.81 302.70 300.12 300.78 2,328,214 +0.15(+0.05%)
Dec 23, 2022 300.49 301.16 298.52 300.62 564,855 -0.54(-0.18%)
Dec 22, 2022 300.99 301.32 296.38 301.16 989,734 -1.82(-0.60%)
Dec 21, 2022 302.98 305.55 302.03 302.98 893,326 +1.88(+0.62%)
Dec 20, 2022 302.83 303.36 299.45 301.10 808,645 -1.14(-0.38%)
Dec 19, 2022 303.19 305.44 300.45 302.24 867,060 -2.60(-0.85%)
Dec 16, 2022 304.70 305.99 300.34 304.84 2,517,950 +0.17(+0.06%)
Dec 15, 2022 307.82 308.68 302.77 304.67 1,053,357 -8.56(-2.73%)
Dec 14, 2022 312.78 315.93 310.09 313.22 1,236,962 -0.12(-0.04%)
Dec 13, 2022 315.83 316.54 310.04 313.35 1,116,279 +5.53(+1.80%)
Dec 12, 2022 301.61 308.46 301.61 307.82 1,207,175 +4.91(+1.62%)
Dec 09, 2022 308.04 308.73 302.11 302.91 1,193,653 -5.25(-1.70%)
Dec 08, 2022 305.25 309.21 305.11 308.16 1,099,365 +4.12(+1.36%)
Dec 07, 2022 301.12 304.22 300.58 304.03 1,173,654 +3.35(+1.11%)
Dec 06, 2022 302.28 303.74 298.53 300.68 1,344,957 -2.77(-0.91%)
Dec 05, 2022 304.19 306.37 301.89 303.45 1,237,591 -3.34(-1.09%)
Dec 02, 2022 299.26 308.89 298.66 306.79 1,364,063 +6.17(+2.05%)
Dec 01, 2022 299.00 301.59 297.46 300.62 1,033,150 +1.81(+0.61%)
Nov 30, 2022 289.97 299.03 287.85 298.81 1,972,750 +7.69(+2.64%)
Nov 29, 2022 293.68 294.98 289.96 291.12 990,804 -2.20(-0.75%)
Nov 28, 2022 296.46 298.06 292.23 293.32 967,456 -5.25(-1.76%)
Nov 25, 2022 297.42 299.75 296.45 298.57 311,037 +1.70(+0.57%)
Nov 23, 2022 297.69 299.02 294.70 296.88 1,194,473 -0.97(-0.33%)
Nov 22, 2022 287.10 298.24 286.30 297.85 1,466,402 +12.28(+4.30%)
Nov 21, 2022 283.79 286.67 283.42 285.56 763,195 -0.07(-0.02%)
Nov 18, 2022 285.17 286.11 282.82 285.63 1,378,653 +3.06(+1.08%)
Nov 17, 2022 280.72 282.70 279.52 282.57 748,746 -1.75(-0.62%)
Nov 16, 2022 283.76 286.21 282.57 284.32 838,110 +0.56(+0.20%)
Nov 15, 2022 285.56 287.01 280.89 283.76 977,960 -0.34(-0.12%)
Nov 14, 2022 277.46 286.87 277.46 284.10 1,804,726 +6.19(+2.23%)
Nov 11, 2022 280.04 281.76 277.30 277.91 1,149,561 -1.09(-0.39%)
Nov 10, 2022 279.13 279.25 275.12 278.99 1,104,232 +9.11(+3.38%)
Nov 09, 2022 272.54 274.99 269.57 269.88 1,142,653 -2.76(-1.01%)
Nov 08, 2022 268.75 274.36 267.61 272.64 1,459,653 +5.17(+1.93%)
Nov 07, 2022 267.65 269.82 265.74 267.47 1,419,732 +1.51(+0.57%)
Nov 04, 2022 259.40 266.35 257.05 265.96 2,115,421 +11.60(+4.56%)
Nov 03, 2022 239.64 256.50 238.09 254.36 2,620,435 +18.16(+7.69%)
Nov 02, 2022 243.59 235.86 236.20 1,527,423 -6.70(-2.76%)
Nov 01, 2022 243.69 245.45 240.82 242.90 905,772 +1.66(+0.69%)
Oct 31, 2022 243.25 244.71 239.98 241.24 1,393,170 -3.89(-1.59%)
Oct 28, 2022 239.95 246.06 239.03 245.13 955,962 +5.18(+2.16%)
Oct 27, 2022 242.72 243.45 239.53 239.95 1,024,572 -2.85(-1.17%)
Oct 26, 2022 243.50 245.52 242.26 242.80 1,289,399 +0.44(+0.18%)
Oct 25, 2022 236.10 242.36 234.51 242.36 1,402,226 +7.36(+3.13%)
Oct 24, 2022 234.49 236.91 233.03 235.00 1,824,764 +2.53(+1.09%)
Oct 21, 2022 229.47 233.41 227.07 232.46 1,201,105 +2.86(+1.25%)
Oct 20, 2022 232.83 234.59 229.22 229.60 743,403 -3.02(-1.30%)
Oct 19, 2022 232.83 235.28 231.17 232.62 737,155 -0.89(-0.38%)
Oct 18, 2022 235.81 236.25 231.71 233.50 854,206 +4.83(+2.11%)
Oct 17, 2022 228.54 230.67 227.61 228.68 756,142 +4.65(+2.08%)
Oct 14, 2022 230.59 232.02 223.67 224.02 738,223 -5.26(-2.29%)
Oct 13, 2022 217.68 230.31 216.53 229.28 932,990 +8.35(+3.78%)
Oct 12, 2022 223.44 225.42 220.78 220.93 927,848 -1.82(-0.82%)
Oct 11, 2022 223.43 225.09 221.38 222.75 641,559 -1.19(-0.53%)
Oct 10, 2022 224.66 226.02 222.76 223.94 777,123 +0.66(+0.30%)
Oct 07, 2022 227.27 228.28 221.59 223.27 1,086,658 -6.59(-2.87%)
Oct 06, 2022 232.35 233.88 229.18 229.86 1,002,072 -4.06(-1.73%)
Oct 05, 2022 236.67 237.33 233.79 233.92 1,139,466 -4.97(-2.08%)
Oct 04, 2022 232.61 239.71 231.98 238.89 1,385,193 +9.28(+4.04%)
Oct 03, 2022 226.31 231.43 224.75 229.61 1,066,497 +5.40(+2.41%)
Sep 30, 2022 222.92 227.09 222.07 224.22 1,578,360 +2.50(+1.13%)
Sep 29, 2022 222.72 223.77 219.29 221.72 1,164,773 -3.07(-1.37%)
Sep 28, 2022 222.25 226.25 220.93 224.79 991,408 +4.03(+1.82%)
Sep 27, 2022 224.13 225.65 218.47 220.76 1,146,855 -0.71(-0.32%)
Sep 26, 2022 225.10 226.19 220.55 221.47 1,224,729 -5.33(-2.35%)
Sep 23, 2022 225.57 227.03 223.30 226.80 1,186,416 -1.39(-0.61%)
Sep 22, 2022 231.45 231.90 228.10 228.19 917,381 -2.81(-1.22%)
Sep 21, 2022 235.80 237.28 230.94 231.00 599,289 -3.28(-1.40%)
Sep 20, 2022 235.75 236.29 232.80 234.28 633,342 -4.29(-1.80%)
Sep 19, 2022 234.19 238.83 234.16 238.58 747,315 +1.93(+0.82%)
Sep 16, 2022 237.34 237.44 233.51 236.64 1,565,510 -1.06(-0.45%)
Sep 15, 2022 243.80 243.99 237.43 237.71 738,837 -6.42(-2.63%)
Sep 14, 2022 244.46 245.06 241.69 244.12 721,306 -0.86(-0.35%)
Sep 13, 2022 246.82 249.11 244.48 244.99 868,996 -7.10(-2.82%)
Sep 12, 2022 247.79 252.57 246.96 252.08 916,744 +6.25(+2.54%)
Sep 09, 2022 244.32 246.20 243.37 245.84 736,710 +3.00(+1.24%)
Sep 08, 2022 240.27 243.23 239.23 242.83 574,372 +0.05(+0.02%)
Sep 07, 2022 235.76 243.04 235.50 242.78 1,083,978 +7.28(+3.09%)
Sep 06, 2022 237.31 237.52 234.09 235.50 1,232,649 -0.34(-0.15%)
Sep 02, 2022 242.59 242.96 235.18 235.85 1,371,127 -3.32(-1.39%)
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.