Air Products & Chemicals (NY: APD )

291.23 USD -2.66 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 294.30 296.22 290.85 291.23 898,513 -2.66(-0.91%)
Oct 21, 2021 293.44 294.00 291.73 293.89 620,063 +0.19(+0.06%)
Oct 20, 2021 295.05 295.82 292.07 293.70 751,075 -0.79(-0.27%)
Oct 19, 2021 293.00 295.46 291.73 294.49 896,827 +1.95(+0.67%)
Oct 18, 2021 291.96 294.00 290.35 292.54 977,173 -0.16(-0.05%)
Oct 15, 2021 289.43 294.83 288.10 292.70 1,637,266 +4.73(+1.64%)
Oct 14, 2021 281.56 288.68 281.56 287.97 1,575,152 +9.55(+3.43%)
Oct 13, 2021 275.06 279.59 274.88 278.42 1,285,073 +6.02(+2.21%)
Oct 12, 2021 268.73 273.56 268.64 272.40 1,266,540 +3.67(+1.37%)
Oct 11, 2021 267.71 272.17 266.62 268.73 1,070,232 +3.30(+1.24%)
Oct 08, 2021 264.98 266.36 263.79 265.43 1,162,290 +2.08(+0.79%)
Oct 07, 2021 262.37 266.53 262.04 263.35 1,359,562 +2.60(+1.00%)
Oct 06, 2021 255.00 261.01 251.97 260.75 1,310,219 +3.73(+1.45%)
Oct 05, 2021 256.11 258.55 254.48 257.02 970,915 +1.03(+0.40%)
Oct 04, 2021 256.94 258.74 253.48 255.99 1,007,041 -1.44(-0.56%)
Oct 01, 2021 257.77 259.30 253.91 257.43 877,094 +1.32(+0.52%)
Sep 30, 2021 260.22 260.86 256.08 256.11 762,370 -4.11(-1.58%)
Sep 29, 2021 261.90 263.07 260.14 260.22 917,088 -2.09(-0.80%)
Sep 28, 2021 261.62 264.09 259.77 262.31 1,195,517 +0.40(+0.15%)
Sep 27, 2021 269.00 269.00 261.65 261.91 1,219,568 +2.35(+0.91%)
Sep 24, 2021 259.44 261.71 258.66 259.56 739,021 -0.85(-0.33%)
Sep 23, 2021 259.48 261.26 259.09 260.41 879,194 +2.47(+0.96%)
Sep 22, 2021 258.64 260.21 257.58 257.94 631,235 +0.55(+0.21%)
Sep 21, 2021 259.70 260.28 257.23 257.39 718,324 -0.79(-0.31%)
Sep 20, 2021 258.00 259.75 253.91 258.18 1,113,252 -3.65(-1.39%)
Sep 17, 2021 263.49 264.44 259.62 261.83 1,702,674 -4.59(-1.72%)
Sep 16, 2021 268.27 269.00 265.89 266.42 1,138,647 -3.08(-1.14%)
Sep 15, 2021 269.30 270.78 267.80 269.50 1,166,409 +0.64(+0.24%)
Sep 14, 2021 270.64 270.98 267.86 268.86 775,618 -0.64(-0.24%)
Sep 13, 2021 270.36 272.03 267.28 269.50 1,258,924 +1.50(+0.56%)
Sep 10, 2021 267.67 269.44 266.80 268.00 1,001,826 +0.88(+0.33%)
Sep 09, 2021 267.36 269.47 266.62 267.12 752,671 -0.61(-0.23%)
Sep 08, 2021 267.50 268.64 266.10 267.73 864,327 +0.63(+0.24%)
Sep 07, 2021 267.85 268.55 266.11 267.10 666,464 -1.18(-0.44%)
Sep 03, 2021 269.93 270.59 267.88 268.28 821,425 -1.72(-0.64%)
Sep 02, 2021 269.95 271.34 268.53 270.00 453,039 +0.66(+0.25%)
Sep 01, 2021 269.51 270.59 267.50 269.34 543,397 -0.17(-0.06%)
Aug 31, 2021 269.80 271.98 269.07 269.51 876,865 -0.69(-0.26%)
Aug 30, 2021 269.06 271.18 269.06 270.20 563,001 +1.70(+0.63%)
Aug 27, 2021 269.46 269.99 268.32 268.50 551,437 +0.08(+0.03%)
Aug 26, 2021 269.38 271.95 267.60 268.42 774,487 -0.75(-0.28%)
Aug 25, 2021 268.97 269.26 267.50 269.17 1,305,188 -1.35(-0.50%)
Aug 24, 2021 272.42 273.42 269.42 270.52 954,491 +0.03(+0.01%)
Aug 23, 2021 268.07 271.00 267.10 270.49 1,643,147 +3.05(+1.14%)
Aug 20, 2021 270.73 271.29 265.05 267.44 1,624,202 -3.95(-1.46%)
Aug 19, 2021 270.27 272.83 269.19 271.39 1,131,049 -0.76(-0.28%)
Aug 18, 2021 280.60 281.74 271.18 272.15 1,184,084 -9.26(-3.29%)
Aug 17, 2021 280.78 281.63 277.71 281.41 933,842 -0.14(-0.05%)
Aug 16, 2021 280.00 282.73 279.00 281.55 1,334,398 +1.81(+0.65%)
Aug 13, 2021 277.35 279.78 276.57 279.74 604,894 +2.13(+0.77%)
Aug 12, 2021 279.70 280.36 276.27 277.61 862,590 -1.12(-0.40%)
Aug 11, 2021 278.08 279.69 274.35 278.73 978,640 +0.86(+0.31%)
Aug 10, 2021 274.59 278.70 274.59 277.87 1,301,109 +2.12(+0.77%)
Aug 09, 2021 290.32 291.50 270.77 275.75 2,273,309 -15.07(-5.18%)
Aug 06, 2021 290.30 293.11 288.68 290.82 809,528 +2.10(+0.73%)
Aug 05, 2021 289.60 292.07 288.30 288.72 1,039,148 +1.05(+0.36%)
Aug 04, 2021 287.73 290.78 287.55 287.67 595,754 -2.98(-1.03%)
Aug 03, 2021 289.58 291.20 288.00 290.65 520,517 +1.92(+0.66%)
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.