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

Air Products & Chemicals (NY: APD )

287.98 +0.26 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 286.79 288.94 285.73 287.98 4,148,388 +0.26(+0.09%)
Sep 19, 2024 290.23 291.54 287.52 287.72 958,363 +0.42(+0.15%)
Sep 18, 2024 291.80 291.98 286.71 287.30 1,017,273 -3.83(-1.32%)
Sep 17, 2024 289.61 291.87 289.12 291.13 1,056,322 +2.26(+0.78%)
Sep 16, 2024 287.00 289.97 286.32 288.87 1,311,545 +4.74(+1.67%)
Sep 13, 2024 280.94 286.49 279.74 284.13 1,044,835 +4.11(+1.47%)
Sep 12, 2024 277.35 280.42 273.76 280.02 1,400,392 +2.31(+0.83%)
Sep 11, 2024 277.01 278.49 270.13 277.71 914,436 +2.48(+0.90%)
Sep 10, 2024 274.36 275.98 271.95 275.23 771,393 +1.41(+0.51%)
Sep 09, 2024 269.19 273.95 268.46 273.82 1,244,948 +5.11(+1.90%)
Sep 06, 2024 272.83 275.01 267.35 268.71 1,066,166 -4.84(-1.77%)
Sep 05, 2024 274.64 275.41 270.87 273.55 1,026,175 -1.12(-0.41%)
Sep 04, 2024 275.84 279.00 274.39 274.67 718,482 -0.52(-0.19%)
Sep 03, 2024 276.53 278.49 273.86 275.19 1,600,076 -3.66(-1.31%)
Aug 30, 2024 277.89 279.27 274.38 278.85 919,018 +1.75(+0.63%)
Aug 29, 2024 277.57 279.44 275.64 277.10 506,748 +0.31(+0.11%)
Aug 28, 2024 278.15 279.73 275.40 276.79 670,227 -1.12(-0.40%)
Aug 27, 2024 278.85 279.81 274.91 277.91 1,595,021 -0.85(-0.30%)
Aug 26, 2024 275.75 279.64 275.75 278.76 1,058,490 +2.90(+1.05%)
Aug 23, 2024 275.59 276.41 274.03 275.86 514,168 +1.43(+0.52%)
Aug 22, 2024 275.71 276.04 273.34 274.43 545,848 -1.09(-0.40%)
Aug 21, 2024 273.05 276.55 271.87 275.52 598,614 +2.10(+0.77%)
Aug 20, 2024 273.27 275.39 272.12 273.42 564,406 -0.75(-0.27%)
Aug 19, 2024 275.33 277.38 273.72 274.17 548,001 -1.87(-0.68%)
Aug 16, 2024 274.36 276.10 273.32 276.04 764,878 +2.16(+0.79%)
Aug 15, 2024 277.51 278.00 271.79 273.88 846,420 -2.61(-0.94%)
Aug 14, 2024 276.22 277.25 273.30 276.49 706,632 -0.06(-0.02%)
Aug 13, 2024 274.77 277.34 273.68 276.55 695,256 +2.62(+0.96%)
Aug 12, 2024 277.64 277.75 273.00 273.93 1,375,656 -4.30(-1.55%)
Aug 09, 2024 278.99 280.12 276.77 278.23 1,228,662 -0.98(-0.35%)
Aug 08, 2024 277.00 280.10 276.91 279.21 940,776 +1.77(+0.64%)
Aug 07, 2024 280.65 283.31 277.38 277.44 1,167,887 -1.12(-0.40%)
Aug 06, 2024 278.76 282.14 277.79 278.56 838,544 +0.09(+0.03%)
Aug 05, 2024 275.62 281.06 275.41 278.47 1,111,470 -3.27(-1.16%)
Aug 02, 2024 282.80 285.97 277.39 281.74 1,833,627 -5.73(-1.99%)
Aug 01, 2024 288.61 296.00 282.00 287.47 3,843,211 +23.62(+8.95%)
Jul 31, 2024 265.90 268.05 263.44 263.85 1,812,940 -0.38(-0.14%)
Jul 30, 2024 264.66 267.33 263.95 264.23 964,567 -1.51(-0.57%)
Jul 29, 2024 261.52 266.37 261.00 265.74 1,539,558 +4.76(+1.82%)
Jul 26, 2024 259.95 263.47 258.69 260.98 1,042,928 +2.34(+0.90%)
Jul 25, 2024 257.60 260.75 257.36 258.64 1,760,231 -1.56(-0.60%)
Jul 24, 2024 256.41 260.26 256.23 260.20 2,827,305 +4.20(+1.64%)
Jul 23, 2024 249.40 256.00 248.43 256.00 3,224,154 +7.45(+3.00%)
Jul 22, 2024 262.87 263.00 248.03 248.55 3,865,928 -14.36(-5.46%)
Jul 19, 2024 267.16 267.16 261.91 262.91 762,659 -3.68(-1.38%)
Jul 18, 2024 267.72 272.77 266.49 266.59 696,909 -3.88(-1.43%)
Jul 17, 2024 267.78 271.92 267.72 270.47 725,299 +2.94(+1.10%)
Jul 16, 2024 260.32 269.28 259.23 267.53 1,210,758 +7.69(+2.96%)
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 -8.94(-3.49%)
Jun 28, 2024 259.78 260.65 255.62 256.28 2,677,540 -4.99(-1.91%)
Jun 27, 2024 263.16 263.18 259.58 261.27 2,767,160 -0.62(-0.24%)
Jun 26, 2024 264.10 264.19 257.16 261.89 6,500,759 -3.37(-1.27%)
Jun 25, 2024 268.29 268.44 263.57 265.26 3,721,462 -3.78(-1.41%)
Jun 24, 2024 272.05 272.05 268.62 269.04 2,911,046 -2.00(-0.74%)
Jun 21, 2024 266.97 273.39 266.51 271.04 2,522,979 +0.83(+0.31%)
Jun 20, 2024 272.04 273.48 270.13 270.20 1,154,520 -2.61(-0.96%)
Jun 18, 2024 270.83 274.33 269.70 272.82 1,168,571 +1.58(+0.58%)
Jun 17, 2024 271.56 273.25 269.27 271.24 1,225,871 -2.02(-0.74%)
Jun 14, 2024 281.58 282.62 272.98 273.25 1,513,744 -10.10(-3.56%)
Jun 13, 2024 280.97 284.64 280.52 283.35 2,063,543 +2.24(+0.80%)
Jun 12, 2024 280.69 281.65 278.79 281.11 1,409,862 +2.22(+0.80%)
Jun 11, 2024 279.11 281.22 278.10 278.88 1,712,450 -1.49(-0.53%)
Jun 10, 2024 279.02 280.87 276.52 280.37 1,955,445 +2.76(+0.99%)
Jun 07, 2024 268.47 279.27 266.60 277.61 2,240,694 +9.74(+3.64%)
Jun 06, 2024 267.92 268.25 265.35 267.87 1,350,594 -0.61(-0.23%)
Jun 05, 2024 269.11 270.11 267.10 268.48 809,604 +0.03(+0.01%)
Jun 04, 2024 267.95 269.33 265.55 268.45 1,463,870 -0.61(-0.23%)
Jun 03, 2024 264.43 269.69 263.90 269.05 2,116,348 +4.18(+1.58%)
May 31, 2024 259.71 265.10 258.75 264.87 2,586,796 +6.16(+2.38%)
May 30, 2024 259.07 259.71 256.55 258.71 1,193,785 +0.23(+0.09%)
May 29, 2024 260.71 262.36 257.78 258.49 1,116,741 -4.33(-1.65%)
May 28, 2024 262.39 263.52 261.21 262.81 1,216,045 +0.02(+0.01%)
May 24, 2024 262.81 264.61 261.64 262.80 1,078,034 +1.60(+0.61%)
May 23, 2024 262.69 263.38 259.62 261.20 1,476,725 -1.64(-0.62%)
May 22, 2024 261.42 262.88 259.48 262.83 1,067,287 -0.01(-0.00%)
May 21, 2024 264.29 265.42 261.91 262.85 1,913,355 -1.54(-0.58%)
May 20, 2024 259.78 264.60 259.35 264.38 2,261,532 +3.49(+1.34%)
May 17, 2024 256.23 261.18 254.10 260.90 2,897,769 +5.62(+2.20%)
May 16, 2024 250.80 256.36 250.41 255.28 2,764,973 +5.40(+2.16%)
May 15, 2024 248.40 250.04 246.89 249.87 1,075,530 +3.02(+1.22%)
May 14, 2024 250.04 250.46 246.67 246.85 1,624,511 -1.69(-0.68%)
May 13, 2024 249.85 251.99 248.34 248.54 2,305,174 -0.29(-0.12%)
May 10, 2024 250.13 251.19 248.17 248.83 1,565,847 -0.06(-0.02%)
May 09, 2024 245.66 249.08 245.01 248.89 846,151 +4.31(+1.76%)
May 08, 2024 246.90 247.28 244.06 244.58 897,501 -2.36(-0.96%)
May 07, 2024 246.91 247.25 244.84 246.94 1,107,349 +1.04(+0.42%)
May 06, 2024 245.73 246.05 243.21 245.90 943,325 +1.72(+0.70%)
May 03, 2024 242.56 245.69 242.41 244.18 1,570,242 +2.16(+0.89%)
May 02, 2024 237.03 242.46 233.53 242.02 1,823,920 +6.16(+2.61%)
May 01, 2024 232.38 239.22 231.92 235.86 1,857,796 +1.14(+0.49%)
Apr 30, 2024 230.99 235.52 227.24 234.72 3,583,574 -1.77(-0.75%)
Apr 29, 2024 235.37 237.90 234.97 236.49 1,640,161 +2.03(+0.86%)
Apr 26, 2024 233.27 236.76 232.85 234.46 1,260,016 +0.99(+0.43%)
Apr 25, 2024 232.87 234.36 231.87 233.47 1,044,924 +0.40(+0.17%)
Apr 24, 2024 230.84 233.47 230.16 233.07 1,306,304 +0.96(+0.41%)
Apr 23, 2024 231.87 233.57 230.50 232.11 1,183,337 -0.65(-0.28%)
Apr 22, 2024 230.34 232.97 232.75 1,602,158 +2.70(+1.17%)
Apr 19, 2024 231.47 234.10 229.32 230.05 1,809,665 -1.37(-0.59%)
Apr 18, 2024 229.34 231.93 226.91 231.42 1,311,036 +3.98(+1.75%)
Apr 17, 2024 227.60 228.57 226.20 227.44 1,462,538 +1.24(+0.55%)
Apr 16, 2024 229.02 229.53 225.97 226.20 2,608,028 -3.38(-1.47%)
Apr 15, 2024 231.53 232.65 228.09 229.57 1,316,450 -0.37(-0.16%)
Apr 12, 2024 232.71 233.76 229.10 229.94 1,530,571 -4.69(-2.00%)
Apr 11, 2024 234.88 236.59 233.34 234.63 1,749,582 +0.34(+0.14%)
Apr 10, 2024 233.98 235.21 233.07 234.29 1,417,171 -3.72(-1.56%)
Apr 09, 2024 237.23 238.07 235.39 238.02 897,096 +2.02(+0.85%)
Apr 08, 2024 237.88 239.17 235.68 236.00 1,020,614 -1.04(-0.44%)
Apr 05, 2024 235.25 238.14 235.01 237.04 1,599,794 +1.56(+0.66%)
Apr 04, 2024 239.47 239.78 234.97 235.48 835,434 -2.47(-1.04%)
Apr 03, 2024 238.47 239.65 237.26 237.96 1,015,958 -0.24(-0.10%)
Apr 02, 2024 241.41 242.04 235.65 238.19 1,235,772 -3.56(-1.47%)
Apr 01, 2024 241.26 242.97 239.87 241.75 857,202 +1.14(+0.47%)
Mar 28, 2024 240.07 241.49 241.41 240.61 1,449,886 +0.93(+0.39%)
Mar 27, 2024 235.51 239.69 235.22 239.68 940,009 +5.20(+2.22%)
Mar 26, 2024 235.77 235.77 232.88 234.48 1,112,740 +0.27(+0.11%)
Mar 25, 2024 232.65 235.44 231.88 234.21 957,689 +0.84(+0.36%)
Mar 22, 2024 231.69 234.14 231.65 233.38 1,170,296 +1.20(+0.52%)
Mar 21, 2024 235.81 236.19 232.09 232.17 2,377,101 -3.41(-1.45%)
Mar 20, 2024 236.42 237.13 234.29 235.58 2,889,373 -2.83(-1.19%)
Mar 19, 2024 242.44 242.78 237.66 238.41 1,173,054 -3.74(-1.54%)
Mar 18, 2024 241.12 245.36 241.12 242.15 1,189,195 +0.97(+0.40%)
Mar 15, 2024 239.93 243.13 239.58 241.18 2,403,497 -0.50(-0.21%)
Mar 14, 2024 243.18 243.91 241.26 241.69 1,436,416 -2.12(-0.87%)
Mar 13, 2024 242.01 245.60 241.51 243.81 1,160,877 +2.39(+0.99%)
Mar 12, 2024 244.04 244.70 240.49 241.42 1,655,980 -3.03(-1.24%)
Mar 11, 2024 239.82 245.83 239.00 244.45 1,472,797 +6.24(+2.62%)
Mar 08, 2024 242.08 242.52 238.02 238.21 1,751,348 -3.51(-1.45%)
Mar 07, 2024 242.53 244.51 240.84 241.72 2,021,500 +2.04(+0.85%)
Mar 06, 2024 238.66 240.45 237.31 239.68 2,358,609 +3.47(+1.47%)
Mar 05, 2024 234.67 236.97 234.38 236.20 2,671,855 +1.15(+0.49%)
Mar 04, 2024 232.08 236.13 232.08 235.05 1,888,277 +2.38(+1.02%)
Mar 01, 2024 230.42 233.16 229.13 232.68 1,310,918 +1.93(+0.84%)
Feb 29, 2024 230.59 234.30 230.15 230.74 1,750,930 +1.61(+0.70%)
Feb 28, 2024 227.75 231.25 226.51 229.13 1,829,389 +0.67(+0.29%)
Feb 27, 2024 226.76 230.61 226.37 228.47 2,550,424 +2.34(+1.03%)
Feb 26, 2024 226.85 228.66 225.29 226.13 1,680,759 -3.38(-1.47%)
Feb 23, 2024 227.94 230.01 226.41 229.51 1,821,047 +1.27(+0.56%)
Feb 22, 2024 224.46 228.58 223.90 228.24 2,212,515 +3.35(+1.49%)
Feb 21, 2024 225.77 226.63 223.75 224.89 1,604,899 +0.01(+0.00%)
Feb 20, 2024 223.26 225.01 222.09 224.88 1,954,723 +1.22(+0.55%)
Feb 16, 2024 223.67 224.63 222.73 223.65 1,718,438 -0.10(-0.04%)
Feb 15, 2024 218.02 225.24 217.16 223.75 2,463,854 +9.80(+4.58%)
Feb 14, 2024 214.86 216.29 213.25 213.95 2,147,343 -0.59(-0.28%)
Feb 13, 2024 217.61 219.48 213.29 214.54 2,809,311 -4.91(-2.24%)
Feb 12, 2024 217.28 220.23 216.03 219.45 1,974,182 +2.71(+1.25%)
Feb 09, 2024 216.40 216.84 213.45 216.74 2,415,816 -0.07(-0.03%)
Feb 08, 2024 211.01 217.65 210.79 216.81 3,289,552 +4.47(+2.10%)
Feb 07, 2024 215.26 216.53 210.07 212.34 3,516,910 -2.63(-1.22%)
Feb 06, 2024 215.63 216.88 209.25 214.98 5,054,330 +0.03(+0.01%)
Feb 05, 2024 223.80 224.83 213.97 214.95 8,111,018 -39.58(-15.55%)
Feb 02, 2024 253.49 256.34 251.90 254.53 1,962,477 -1.37(-0.54%)
Feb 01, 2024 254.19 256.53 252.54 255.90 1,538,807 +3.80(+1.51%)
Jan 31, 2024 257.43 257.57 251.82 252.11 1,969,245 -3.52(-1.38%)
Jan 30, 2024 256.27 258.57 255.50 255.63 2,083,066 -1.82(-0.71%)
Jan 29, 2024 258.21 258.54 256.10 257.45 1,209,406 -0.76(-0.29%)
Jan 26, 2024 262.42 262.42 257.59 258.21 885,704 -1.73(-0.66%)
Jan 25, 2024 255.47 260.01 254.72 259.94 1,964,103 +6.40(+2.52%)
Jan 24, 2024 259.52 260.75 253.49 253.54 1,847,046 -5.99(-2.31%)
Jan 23, 2024 258.65 260.28 256.76 259.53 1,561,832 +2.28(+0.89%)
Jan 22, 2024 254.84 259.11 254.13 257.25 1,522,539 +0.28(+0.11%)
Jan 19, 2024 256.49 257.32 253.61 256.97 2,545,499 +0.60(+0.23%)
Jan 18, 2024 255.59 256.79 253.38 256.37 1,173,833 -0.11(-0.04%)
Jan 17, 2024 254.42 256.56 253.38 256.48 1,218,483 -0.30(-0.12%)
Jan 16, 2024 258.83 260.08 256.34 256.78 1,455,691 -3.63(-1.39%)
Jan 12, 2024 262.21 263.89 259.70 260.41 1,218,788 -0.45(-0.17%)
Jan 11, 2024 263.62 264.30 259.30 260.86 1,061,138 -2.34(-0.89%)
Jan 10, 2024 263.54 263.54 260.13 263.20 935,197 -1.12(-0.42%)
Jan 09, 2024 267.19 267.19 262.83 264.31 843,476 -4.68(-1.74%)
Jan 08, 2024 264.79 269.09 263.13 269.00 971,412 +2.65(+1.00%)
Jan 05, 2024 267.13 269.15 264.64 266.34 788,538 -0.10(-0.04%)
Jan 04, 2024 267.03 269.44 266.32 266.44 970,473 -0.60(-0.23%)
Jan 03, 2024 268.17 269.21 265.98 267.04 1,133,538 -2.57(-0.95%)
Jan 02, 2024 268.49 271.00 268.49 269.62 1,125,011 -0.32(-0.12%)
Dec 29, 2023 268.80 271.01 268.17 269.94 898,704 +1.30(+0.48%)
Dec 28, 2023 270.01 270.05 268.43 268.64 542,905 -1.43(-0.53%)
Dec 27, 2023 268.62 270.18 267.77 270.07 775,647 +0.80(+0.30%)
Dec 26, 2023 267.88 270.20 267.68 269.27 455,373 +1.99(+0.74%)
Dec 22, 2023 267.19 268.73 266.59 267.28 771,941 +1.08(+0.40%)
Dec 21, 2023 264.71 266.29 263.00 266.20 806,683 +3.52(+1.34%)
Dec 20, 2023 266.06 267.93 262.55 262.69 923,894 -4.28(-1.60%)
Dec 19, 2023 267.66 268.33 265.11 266.97 1,353,415 +1.29(+0.49%)
Dec 18, 2023 268.00 269.35 265.59 265.67 1,543,171 +0.33(+0.13%)
Dec 15, 2023 264.77 267.17 264.19 265.34 3,381,864 +0.05(+0.02%)
Dec 14, 2023 264.89 267.83 264.50 265.29 1,401,351 +1.46(+0.55%)
Dec 13, 2023 261.26 264.96 258.36 263.83 1,272,491 +1.94(+0.74%)
Dec 12, 2023 259.98 261.95 257.56 261.89 1,310,992 +2.72(+1.05%)
Dec 11, 2023 257.88 259.68 257.12 259.17 1,144,154 +1.26(+0.49%)
Dec 08, 2023 257.42 259.32 257.19 257.90 759,572 +1.23(+0.48%)
Dec 07, 2023 256.80 258.65 255.69 256.67 1,437,822 +0.72(+0.28%)
Dec 06, 2023 257.04 258.71 254.99 255.96 1,340,269 -0.72(-0.28%)
Dec 05, 2023 263.77 264.26 255.75 256.68 2,052,915 -7.96(-3.01%)
Dec 04, 2023 265.42 267.00 263.28 264.64 1,819,347 -2.44(-0.91%)
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.