Air Products & Chemicals (NY: APD )

290.29 USD +1.83 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 290.00 290.53 286.92 290.29 635,087 +1.83(+0.63%)
Jul 22, 2021 287.95 289.80 286.76 288.46 896,890 +1.74(+0.61%)
Jul 21, 2021 286.77 287.96 285.82 286.72 721,774 +0.77(+0.27%)
Jul 20, 2021 283.02 289.86 282.20 285.95 1,065,562 +3.85(+1.36%)
Jul 19, 2021 282.59 283.69 279.00 282.10 1,102,695 -3.44(-1.20%)
Jul 16, 2021 288.78 289.35 284.16 285.54 1,496,222 -2.56(-0.89%)
Jul 15, 2021 286.65 290.24 286.65 288.10 733,708 -0.04(-0.01%)
Jul 14, 2021 288.80 291.27 287.76 288.14 597,751 -0.72(-0.25%)
Jul 13, 2021 290.67 291.70 287.99 288.86 580,277 -2.19(-0.75%)
Jul 12, 2021 291.64 293.45 290.99 291.05 1,041,280 -0.62(-0.21%)
Jul 09, 2021 289.07 291.82 289.07 291.67 734,302 +4.31(+1.50%)
Jul 08, 2021 286.89 289.09 283.99 287.36 807,263 -3.43(-1.18%)
Jul 07, 2021 287.20 291.11 287.20 290.79 639,668 +4.07(+1.42%)
Jul 06, 2021 291.75 291.79 285.20 286.72 1,034,974 -4.05(-1.39%)
Jul 02, 2021 288.73 291.64 287.67 290.77 541,539 +1.97(+0.68%)
Jul 01, 2021 289.41 290.34 287.41 288.80 619,417 +1.12(+0.39%)
Jun 30, 2021 287.12 288.51 286.29 287.68 673,538 -0.61(-0.21%)
Jun 29, 2021 290.45 291.22 286.89 288.29 984,551 -0.76(-0.26%)
Jun 28, 2021 289.60 290.55 287.12 289.05 921,081 +0.51(+0.18%)
Jun 25, 2021 289.83 291.52 288.42 288.54 1,413,656 -1.39(-0.48%)
Jun 24, 2021 292.82 293.98 289.31 289.93 999,805 -0.90(-0.31%)
Jun 23, 2021 297.14 298.19 290.64 290.83 936,057 -7.18(-2.41%)
Jun 22, 2021 297.58 299.36 296.96 298.01 566,450 +1.45(+0.49%)
Jun 21, 2021 295.40 298.13 294.31 296.56 640,741 +3.86(+1.32%)
Jun 18, 2021 295.64 297.81 292.00 292.70 1,702,089 -6.39(-2.14%)
Jun 17, 2021 299.32 299.80 295.03 299.09 786,464 -0.95(-0.32%)
Jun 16, 2021 302.47 304.75 299.30 300.04 958,774 -1.04(-0.35%)
Jun 15, 2021 301.89 302.23 298.44 301.08 1,068,550 +1.96(+0.66%)
Jun 14, 2021 300.45 300.45 297.40 299.12 567,742 -1.33(-0.44%)
Jun 11, 2021 299.67 302.17 299.26 300.45 710,375 +1.85(+0.62%)
Jun 10, 2021 300.52 301.11 298.33 298.60 563,188 +1.25(+0.42%)
Jun 09, 2021 300.49 301.75 297.21 297.35 778,616 -2.27(-0.76%)
Jun 08, 2021 301.22 301.79 297.82 299.62 807,774 -2.19(-0.73%)
Jun 07, 2021 304.93 305.36 299.39 301.81 670,445 -2.95(-0.97%)
Jun 04, 2021 304.65 305.83 303.77 304.76 820,023 +0.65(+0.21%)
Jun 03, 2021 303.48 304.26 300.69 304.11 858,665 -1.55(-0.51%)
Jun 02, 2021 303.96 306.06 301.82 305.66 1,003,391 +3.12(+1.03%)
Jun 01, 2021 303.65 303.96 300.50 302.54 736,213 +2.88(+0.96%)
May 28, 2021 300.53 302.23 298.64 299.66 549,348 +1.38(+0.46%)
May 27, 2021 298.79 300.19 297.55 298.28 1,155,306 +0.88(+0.30%)
May 26, 2021 301.15 301.57 295.01 297.40 748,012 -3.65(-1.21%)
May 25, 2021 300.79 302.58 298.35 301.05 908,869 +1.48(+0.49%)
May 24, 2021 300.46 300.46 297.82 299.57 679,090 +1.38(+0.46%)
May 21, 2021 298.15 301.19 297.90 298.19 672,882 +1.13(+0.38%)
May 20, 2021 297.94 300.09 296.90 297.06 542,347 -1.21(-0.41%)
May 19, 2021 297.67 299.36 295.33 298.27 801,158 -1.36(-0.45%)
May 18, 2021 300.89 302.73 299.13 299.63 817,612 -2.02(-0.67%)
May 17, 2021 301.00 303.32 299.59 301.65 592,838 +0.60(+0.20%)
May 14, 2021 301.50 303.28 300.47 301.05 698,522 +1.27(+0.42%)
May 13, 2021 293.14 300.35 293.10 299.78 850,739 +6.62(+2.26%)
May 12, 2021 298.43 299.59 292.55 293.16 935,542 -7.58(-2.52%)
May 11, 2021 292.60 300.99 291.04 300.74 1,217,121 +7.21(+2.46%)
May 10, 2021 297.49 302.85 293.22 293.53 1,245,657 +2.98(+1.03%)
May 07, 2021 292.54 295.32 290.35 290.55 1,214,920 -3.10(-1.06%)
May 06, 2021 293.41 295.84 291.11 293.65 1,178,740 +1.06(+0.36%)
May 05, 2021 291.17 293.66 289.28 292.59 1,131,501 +2.32(+0.80%)
May 04, 2021 288.55 291.62 288.51 290.27 1,178,628 +0.08(+0.03%)
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.