Air Products & Chemicals (NY: APD )

312.48 -2.73 (-0.87%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 315.63 316.28 311.48 315.21 742,133 -1.41(-0.45%)
Dec 09, 2024 322.44 322.44 315.90 316.62 1,215,727 -3.49(-1.09%)
Dec 06, 2024 323.14 324.40 320.04 320.11 1,020,294 -1.86(-0.58%)
Dec 05, 2024 314.49 323.36 312.60 321.97 1,747,027 -5.51(-1.68%)
Dec 04, 2024 329.95 329.95 325.62 327.48 974,887 -3.16(-0.96%)
Dec 03, 2024 336.72 337.00 329.17 330.64 1,441,889 -4.98(-1.48%)
Dec 02, 2024 335.90 335.90 331.40 335.62 766,237 +1.29(+0.39%)
Nov 29, 2024 332.90 334.62 331.31 334.33 769,800 +1.11(+0.33%)
Nov 27, 2024 333.91 336.22 332.78 333.22 1,293,810 -1.56(-0.47%)
Nov 26, 2024 333.89 335.68 330.38 334.78 1,785,024 +0.81(+0.24%)
Nov 25, 2024 333.00 336.42 333.00 333.97 2,640,588 +2.14(+0.64%)
Nov 22, 2024 329.73 332.69 328.95 331.83 2,200,244 +2.95(+0.90%)
Nov 21, 2024 326.86 330.19 325.91 328.88 1,972,040 +1.03(+0.31%)
Nov 20, 2024 328.32 330.65 325.51 327.85 1,694,276 -0.15(-0.05%)
Nov 19, 2024 325.92 328.04 322.46 328.00 1,881,516 +0.11(+0.03%)
Nov 18, 2024 320.58 328.09 319.59 327.89 1,898,447 +10.79(+3.40%)
Nov 15, 2024 315.47 317.42 314.06 317.10 1,113,048 +1.22(+0.39%)
Nov 14, 2024 312.61 318.40 311.12 315.88 1,081,167 +2.99(+0.96%)
Nov 13, 2024 310.50 313.04 308.86 312.89 955,228 +1.77(+0.57%)
Nov 12, 2024 314.23 315.65 309.41 311.12 1,161,998 -2.79(-0.89%)
Nov 11, 2024 312.78 315.04 310.14 313.91 1,940,751 +0.92(+0.29%)
Nov 08, 2024 310.95 314.62 308.48 312.99 2,585,112 +0.17(+0.05%)
Nov 07, 2024 309.76 318.63 302.50 312.82 2,141,679 +6.09(+1.99%)
Nov 06, 2024 311.54 311.54 301.82 306.73 1,871,443 +0.36(+0.12%)
Nov 05, 2024 305.54 308.44 303.22 306.37 1,502,780 +0.28(+0.09%)
Nov 04, 2024 310.62 311.30 305.16 306.09 1,608,058 -3.12(-1.01%)
Nov 01, 2024 309.84 312.60 308.91 309.21 800,099 -1.32(-0.43%)
Oct 31, 2024 308.75 314.31 307.13 310.53 2,281,031 -2.24(-0.72%)
Oct 30, 2024 315.57 315.57 311.92 312.77 1,043,063 -2.53(-0.80%)
Oct 29, 2024 316.78 317.12 314.58 315.30 1,579,462 -2.96(-0.93%)
Oct 28, 2024 319.96 319.96 315.48 318.26 1,185,678 +0.24(+0.08%)
Oct 25, 2024 322.75 322.75 317.89 318.02 1,294,778 -4.08(-1.27%)
Oct 24, 2024 325.40 325.80 320.39 322.10 1,588,530 -4.52(-1.38%)
Oct 23, 2024 329.73 330.37 325.05 326.62 1,045,126 -3.75(-1.14%)
Oct 22, 2024 330.09 330.59 326.92 330.37 1,246,878 -1.19(-0.36%)
Oct 21, 2024 330.42 332.43 328.98 331.56 857,806 -0.54(-0.16%)
Oct 18, 2024 329.95 332.17 328.04 332.10 1,074,149 +3.33(+1.01%)
Oct 17, 2024 326.70 329.03 324.51 328.77 1,182,119 +2.07(+0.63%)
Oct 16, 2024 323.88 328.72 323.07 326.70 1,886,504 +3.47(+1.07%)
Oct 15, 2024 321.42 324.52 320.08 323.23 2,092,367 +2.89(+0.90%)
Oct 14, 2024 316.88 320.61 316.01 320.34 1,058,142 +3.68(+1.16%)
Oct 11, 2024 315.75 317.98 315.49 316.66 775,756 +2.05(+0.65%)
Oct 10, 2024 313.98 323.87 313.18 314.61 2,574,154 +0.64(+0.20%)
Oct 09, 2024 311.54 318.32 310.20 313.97 2,375,263 +3.61(+1.16%)
Oct 08, 2024 309.26 312.43 305.80 310.36 1,556,607 -2.33(-0.75%)
Oct 07, 2024 306.00 313.00 301.30 312.69 4,243,245 +27.19(+9.52%)
Oct 04, 2024 286.05 287.15 283.97 285.50 924,758 -0.08(-0.03%)
Oct 03, 2024 289.27 290.14 284.97 285.58 982,174 -4.42(-1.52%)
Oct 02, 2024 291.00 292.33 288.62 290.00 1,346,960 -1.43(-0.49%)
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.