Air Products & Chemicals (NY: APD )

259.84 -1.47 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 260.16 261.47 258.86 259.84 998,550 -1.47(-0.56%)
Jul 12, 2024 260.89 263.73 258.36 261.31 1,054,736 +3.31(+1.28%)
Jul 11, 2024 256.14 262.54 255.74 258.00 1,410,478 +2.34(+0.92%)
Jul 10, 2024 256.70 257.72 254.11 255.66 2,172,288 +0.96(+0.38%)
Jul 09, 2024 254.27 255.90 253.87 254.70 1,740,797 -0.20(-0.08%)
Jul 08, 2024 254.06 255.38 253.79 254.90 1,182,065 +2.23(+0.88%)
Jul 05, 2024 252.66 254.29 251.97 252.67 1,381,398 -0.33(-0.13%)
Jul 03, 2024 251.36 254.43 251.23 253.00 763,689 +2.00(+0.80%)
Jul 02, 2024 248.57 251.88 246.00 251.00 2,832,490 +3.66(+1.48%)
Jul 01, 2024 256.53 257.90 246.69 247.34 1,974,743 -10.71(-4.15%)
Jun 28, 2024 261.57 262.45 257.39 258.05 2,659,175 -5.02(-1.91%)
Jun 27, 2024 264.98 265.00 261.37 263.07 2,748,180 -0.63(-0.24%)
Jun 26, 2024 265.92 266.01 258.94 263.70 6,456,170 -3.39(-1.27%)
Jun 25, 2024 270.14 270.29 265.39 267.09 3,695,936 -3.81(-1.41%)
Jun 24, 2024 273.93 273.93 270.47 270.90 2,891,079 -2.01(-0.74%)
Jun 21, 2024 268.81 275.28 268.35 272.91 2,505,674 +0.84(+0.31%)
Jun 20, 2024 273.92 275.37 272.00 272.07 1,146,601 -2.63(-0.96%)
Jun 18, 2024 272.70 276.23 271.56 274.70 1,160,556 +1.59(+0.58%)
Jun 17, 2024 273.43 275.14 271.13 273.11 1,217,463 -2.03(-0.74%)
Jun 14, 2024 283.53 284.57 274.86 275.14 1,503,361 -10.17(-3.56%)
Jun 13, 2024 282.91 286.61 282.46 285.31 2,049,389 +2.26(+0.80%)
Jun 12, 2024 282.63 283.60 280.71 283.05 1,400,192 +2.24(+0.80%)
Jun 11, 2024 281.04 283.16 280.02 280.81 1,700,705 -1.50(-0.53%)
Jun 10, 2024 280.95 282.81 278.43 282.31 1,942,033 +2.78(+0.99%)
Jun 07, 2024 270.32 281.20 268.44 279.53 2,225,325 +9.81(+3.64%)
Jun 06, 2024 269.77 270.10 267.18 269.72 1,341,331 -0.61(-0.23%)
Jun 05, 2024 270.97 271.98 268.94 270.33 804,051 +0.03(+0.01%)
Jun 04, 2024 269.80 271.19 267.38 270.30 1,453,830 -0.61(-0.23%)
Jun 03, 2024 266.26 271.55 265.72 270.91 2,101,832 +4.21(+1.58%)
May 31, 2024 261.50 266.93 260.54 266.70 2,569,053 +6.20(+2.38%)
May 30, 2024 260.86 261.50 258.32 260.50 1,185,597 +0.23(+0.09%)
May 29, 2024 262.51 264.17 259.56 260.27 1,109,082 -4.36(-1.65%)
May 28, 2024 264.20 265.34 263.01 264.63 1,207,704 +0.02(+0.01%)
May 24, 2024 264.62 266.44 263.45 264.61 1,070,640 +1.61(+0.61%)
May 23, 2024 264.50 265.19 261.41 263.00 1,466,596 -1.65(-0.62%)
May 22, 2024 263.23 264.70 261.27 264.65 1,059,967 -0.01(-0.00%)
May 21, 2024 266.11 267.25 263.72 264.66 1,900,231 -1.55(-0.58%)
May 20, 2024 261.57 266.43 261.14 266.21 2,246,020 +3.51(+1.34%)
May 17, 2024 258.00 262.98 255.86 262.70 2,877,893 +5.66(+2.20%)
May 16, 2024 252.53 258.13 252.14 257.04 2,746,008 +5.44(+2.16%)
May 15, 2024 250.12 251.77 248.60 251.60 1,068,153 +3.04(+1.22%)
May 14, 2024 251.77 252.19 248.37 248.56 1,613,369 -1.70(-0.68%)
May 13, 2024 251.58 253.73 250.05 250.26 2,289,363 -0.29(-0.12%)
May 10, 2024 251.86 252.92 249.88 250.55 1,555,107 -0.06(-0.02%)
May 09, 2024 247.36 250.80 246.70 250.61 840,348 +4.34(+1.76%)
May 08, 2024 248.60 248.99 245.75 246.27 891,345 -2.38(-0.96%)
May 07, 2024 248.62 248.96 246.53 248.65 1,099,754 +1.05(+0.42%)
May 06, 2024 247.43 247.75 244.89 247.60 936,855 +1.73(+0.70%)
May 03, 2024 244.23 247.39 244.08 245.87 1,559,472 +2.18(+0.89%)
May 02, 2024 238.67 244.13 235.14 243.69 1,811,410 +6.20(+2.61%)
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.