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

Air Products & Chemicals (NY: APD )

310.53 -2.24 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 255.90 256.04 250.32 250.61 1,981,021 -3.50(-1.38%)
Jan 30, 2024 254.74 257.04 253.98 254.11 2,095,524 -1.81(-0.71%)
Jan 29, 2024 256.68 257.00 254.57 255.92 1,216,639 -0.76(-0.29%)
Jan 26, 2024 260.86 260.86 256.06 256.68 891,001 -1.71(-0.66%)
Jan 25, 2024 253.95 258.47 253.21 258.39 1,975,849 +6.36(+2.52%)
Jan 24, 2024 257.98 259.20 251.98 252.03 1,858,092 -5.96(-2.31%)
Jan 23, 2024 257.12 258.73 255.23 257.99 1,573,718 +2.26(+0.89%)
Jan 22, 2024 253.32 257.57 252.62 255.72 1,531,645 +0.28(+0.11%)
Jan 19, 2024 254.97 255.79 252.10 255.44 2,560,722 +0.60(+0.23%)
Jan 18, 2024 254.07 255.26 251.87 254.84 1,180,853 -0.11(-0.04%)
Jan 17, 2024 252.91 255.04 251.87 254.95 1,225,770 -0.30(-0.12%)
Jan 16, 2024 257.29 258.54 254.81 255.25 1,464,397 -3.61(-1.39%)
Jan 12, 2024 260.65 262.32 258.15 258.86 1,226,077 -0.45(-0.17%)
Jan 11, 2024 262.06 262.73 257.76 259.31 1,067,484 -2.32(-0.89%)
Jan 10, 2024 261.98 261.98 258.59 261.63 940,789 -1.11(-0.42%)
Jan 09, 2024 265.60 265.60 261.27 262.74 848,521 -4.66(-1.74%)
Jan 08, 2024 263.21 267.50 261.57 267.40 977,221 +2.64(+1.00%)
Jan 05, 2024 265.54 267.55 263.06 264.76 793,254 -0.10(-0.04%)
Jan 04, 2024 265.45 267.84 264.74 264.86 976,276 -0.60(-0.23%)
Jan 03, 2024 266.57 267.61 264.40 265.46 1,140,317 -2.56(-0.95%)
Jan 02, 2024 266.90 269.39 266.90 268.01 1,131,739 -0.32(-0.12%)
Dec 29, 2023 267.20 269.40 266.57 268.34 904,079 +1.29(+0.48%)
Dec 28, 2023 268.41 268.45 266.83 267.04 546,152 -1.42(-0.53%)
Dec 27, 2023 267.02 268.57 266.18 268.46 780,285 +0.80(+0.30%)
Dec 26, 2023 266.28 268.59 266.09 267.67 458,096 +1.98(+0.74%)
Dec 22, 2023 265.60 267.13 265.01 265.69 776,558 +1.07(+0.40%)
Dec 21, 2023 263.14 264.71 261.44 264.62 811,507 +3.50(+1.34%)
Dec 20, 2023 264.48 266.34 260.99 261.12 929,419 -4.26(-1.60%)
Dec 19, 2023 266.07 266.73 263.54 265.38 1,361,508 +1.29(+0.49%)
Dec 18, 2023 266.41 267.75 264.01 264.09 1,552,400 +0.33(+0.13%)
Dec 15, 2023 263.20 265.58 262.62 263.76 3,402,089 +0.05(+0.02%)
Dec 14, 2023 263.31 266.24 262.93 263.71 1,409,731 +1.45(+0.55%)
Dec 13, 2023 259.71 263.38 256.82 262.26 1,280,101 +1.93(+0.74%)
Dec 12, 2023 258.44 260.39 256.03 260.33 1,318,832 +2.71(+1.05%)
Dec 11, 2023 256.35 258.13 255.59 257.63 1,150,997 +1.26(+0.49%)
Dec 08, 2023 255.89 257.78 255.66 256.37 764,114 +1.23(+0.48%)
Dec 07, 2023 255.27 257.11 254.17 255.14 1,446,421 +0.71(+0.28%)
Dec 06, 2023 255.51 257.17 253.47 254.43 1,348,284 -0.72(-0.28%)
Dec 05, 2023 262.20 262.69 254.23 255.15 2,065,192 -7.92(-3.01%)
Dec 04, 2023 263.84 265.42 261.72 263.07 1,830,227 -2.42(-0.91%)
Dec 01, 2023 263.51 267.90 262.77 265.50 1,752,068 +2.04(+0.77%)
Nov 30, 2023 259.50 264.01 258.77 263.46 2,404,789 +3.96(+1.53%)
Nov 29, 2023 262.67 263.70 258.93 259.50 1,125,723 -1.87(-0.72%)
Nov 28, 2023 263.90 264.61 260.94 261.37 917,803 -3.19(-1.20%)
Nov 27, 2023 266.53 266.85 262.34 264.55 1,191,506 -2.76(-1.03%)
Nov 24, 2023 267.87 269.40 267.31 267.31 410,609 +0.22(+0.08%)
Nov 22, 2023 270.14 270.19 266.53 267.08 1,031,864 -2.01(-0.75%)
Nov 21, 2023 266.33 270.20 265.87 269.10 1,278,861 +4.08(+1.54%)
Nov 20, 2023 262.92 266.55 262.11 265.02 1,581,524 +2.10(+0.80%)
Nov 17, 2023 266.32 266.81 262.22 262.92 1,578,770 -3.51(-1.32%)
Nov 16, 2023 266.32 267.26 263.96 266.43 1,578,479 -0.02(-0.01%)
Nov 15, 2023 261.34 267.14 260.83 266.45 1,295,959 +5.07(+1.94%)
Nov 14, 2023 260.00 264.50 259.03 261.38 1,806,636 +3.29(+1.28%)
Nov 13, 2023 256.86 258.67 255.33 258.08 1,140,269 -0.42(-0.16%)
Nov 10, 2023 256.80 260.33 256.12 258.50 1,596,440 +1.43(+0.56%)
Nov 09, 2023 255.65 257.38 251.88 257.07 1,960,622 +3.95(+1.56%)
Nov 08, 2023 250.04 253.60 245.04 253.12 2,531,383 +5.33(+2.15%)
Nov 07, 2023 264.62 265.90 247.36 247.79 4,604,513 -35.87(-12.65%)
Nov 06, 2023 285.52 286.45 281.96 283.67 1,276,919 -1.85(-0.65%)
Nov 03, 2023 284.59 288.20 283.88 285.52 1,038,859 +3.49(+1.24%)
Nov 02, 2023 277.00 282.24 275.85 282.03 879,735 +6.05(+2.19%)
Nov 01, 2023 275.62 276.88 272.22 275.98 1,151,237 +0.94(+0.34%)
Oct 31, 2023 273.51 276.39 271.29 275.04 895,153 +1.69(+0.62%)
Oct 30, 2023 270.71 273.58 269.76 273.34 685,968 +4.43(+1.65%)
Oct 27, 2023 269.69 272.36 267.99 268.91 665,643 -1.47(-0.54%)
Oct 26, 2023 268.87 272.42 268.38 270.38 765,122 +3.10(+1.16%)
Oct 25, 2023 269.70 270.65 267.17 267.29 705,784 -2.69(-1.00%)
Oct 24, 2023 268.67 271.06 267.43 269.98 691,317 +2.50(+0.94%)
Oct 23, 2023 269.55 271.49 267.08 267.47 742,091 -3.80(-1.40%)
Oct 20, 2023 272.14 273.88 270.54 271.27 687,199 -1.99(-0.73%)
Oct 19, 2023 274.78 277.13 272.68 273.26 484,611 -2.70(-0.98%)
Oct 18, 2023 282.21 282.21 275.56 275.95 534,630 -7.32(-2.59%)
Oct 17, 2023 279.77 284.89 279.04 283.28 801,624 +3.68(+1.32%)
Oct 16, 2023 280.09 282.71 279.12 279.60 566,370 +1.62(+0.58%)
Oct 13, 2023 280.65 283.09 277.25 277.98 593,003 -0.32(-0.12%)
Oct 12, 2023 284.75 284.85 275.19 278.30 1,290,130 -4.97(-1.75%)
Oct 11, 2023 281.28 283.50 280.59 283.27 868,545 +2.90(+1.04%)
Oct 10, 2023 279.16 282.82 278.41 280.37 930,572 +3.54(+1.28%)
Oct 09, 2023 273.71 277.05 272.34 276.82 600,153 +3.13(+1.14%)
Oct 06, 2023 272.07 274.82 269.12 273.69 899,368 +1.17(+0.43%)
Oct 05, 2023 277.02 278.75 269.67 272.53 849,930 -4.89(-1.76%)
Oct 04, 2023 277.40 278.83 274.61 277.42 1,115,958 +3.01(+1.10%)
Oct 03, 2023 270.05 276.21 270.05 274.41 1,299,959 +2.64(+0.97%)
Oct 02, 2023 273.96 275.31 268.39 271.77 1,042,746 -4.21(-1.52%)
Sep 29, 2023 280.21 281.28 275.21 275.97 715,739 -1.68(-0.60%)
Sep 28, 2023 276.70 280.79 275.75 277.65 1,136,761 +1.56(+0.56%)
Sep 27, 2023 277.66 278.85 274.80 276.09 692,248 -1.39(-0.50%)
Sep 26, 2023 278.06 280.27 276.60 277.48 766,249 -2.82(-1.00%)
Sep 25, 2023 276.19 280.74 279.04 280.30 605,861 +2.87(+1.04%)
Sep 22, 2023 277.75 280.37 276.66 277.43 632,942 -0.42(-0.15%)
Sep 21, 2023 283.74 285.62 277.67 277.84 793,833 -7.50(-2.63%)
Sep 20, 2023 290.10 291.35 284.74 285.34 613,289 -4.27(-1.47%)
Sep 19, 2023 289.68 290.50 286.00 289.61 598,352 -0.29(-0.10%)
Sep 18, 2023 291.93 292.19 289.68 289.90 687,555 -2.50(-0.85%)
Sep 15, 2023 296.55 297.82 291.47 292.40 1,399,636 -3.86(-1.30%)
Sep 14, 2023 295.20 296.93 293.75 296.26 569,229 +2.87(+0.98%)
Sep 13, 2023 292.52 295.09 291.18 293.39 648,140 +0.96(+0.33%)
Sep 12, 2023 291.88 294.41 290.50 292.43 667,415 -0.64(-0.22%)
Sep 11, 2023 290.18 293.98 289.92 293.07 691,861 +4.15(+1.44%)
Sep 08, 2023 283.10 290.22 282.18 288.91 812,682 +6.19(+2.19%)
Sep 07, 2023 283.48 285.32 281.31 282.72 585,156 -1.20(-0.42%)
Sep 06, 2023 283.21 284.69 281.78 283.92 436,901 +0.63(+0.22%)
Sep 05, 2023 288.75 288.75 283.24 283.29 740,200 -5.15(-1.79%)
Sep 01, 2023 288.96 290.94 288.25 288.44 537,321 +2.45(+0.86%)
Aug 31, 2023 286.95 287.45 285.20 285.99 684,357 -0.03(-0.01%)
Aug 30, 2023 284.58 286.92 284.06 286.02 418,295 +1.80(+0.63%)
Aug 29, 2023 280.61 284.32 280.06 284.22 402,453 +3.68(+1.31%)
Aug 28, 2023 279.68 281.99 279.38 280.54 718,016 +1.51(+0.54%)
Aug 25, 2023 279.21 280.08 276.85 279.03 393,813 +1.62(+0.58%)
Aug 24, 2023 275.29 278.86 274.59 277.42 404,592 +0.85(+0.31%)
Aug 23, 2023 275.21 277.26 273.70 276.56 461,140 +0.66(+0.24%)
Aug 22, 2023 277.42 277.42 274.81 275.91 365,316 -0.14(-0.05%)
Aug 21, 2023 276.06 278.27 274.92 276.04 493,549 +0.38(+0.14%)
Aug 18, 2023 273.33 277.17 272.42 275.66 740,404 +0.31(+0.11%)
Aug 17, 2023 277.71 278.99 274.34 275.36 759,921 -1.37(-0.50%)
Aug 16, 2023 275.97 277.99 275.20 276.73 662,184 +0.75(+0.27%)
Aug 15, 2023 279.37 279.76 275.02 275.97 645,231 -5.41(-1.92%)
Aug 14, 2023 278.57 282.37 277.94 281.38 717,808 +1.88(+0.67%)
Aug 11, 2023 276.34 279.68 276.29 279.51 668,209 +2.40(+0.87%)
Aug 10, 2023 277.45 279.19 275.00 277.11 884,446 +0.88(+0.32%)
Aug 09, 2023 275.02 278.30 273.54 276.23 638,208 +1.80(+0.66%)
Aug 08, 2023 275.58 275.52 271.74 274.43 667,162 -3.64(-1.31%)
Aug 07, 2023 275.15 278.94 274.99 278.06 892,571 +2.78(+1.01%)
Aug 04, 2023 276.58 281.77 274.68 275.29 1,304,930 +2.53(+0.93%)
Aug 03, 2023 280.68 283.74 272.26 272.76 2,435,989 -16.94(-5.85%)
Aug 02, 2023 290.46 293.15 289.05 289.70 1,025,394 -2.99(-1.02%)
Aug 01, 2023 293.93 296.00 292.49 292.69 916,402 -2.83(-0.96%)
Jul 31, 2023 293.26 295.90 292.88 295.51 1,184,633 +1.84(+0.63%)
Jul 28, 2023 295.16 295.16 292.86 293.68 578,955 +0.52(+0.18%)
Jul 27, 2023 293.26 295.07 292.29 293.15 1,027,083 -0.12(-0.04%)
Jul 26, 2023 293.79 295.52 291.78 293.27 1,145,979 -2.75(-0.93%)
Jul 25, 2023 293.74 296.73 292.52 296.02 764,379 +3.63(+1.24%)
Jul 24, 2023 293.52 294.32 290.28 292.39 675,269 -0.62(-0.21%)
Jul 21, 2023 291.06 293.46 290.48 293.01 690,158 +1.35(+0.46%)
Jul 20, 2023 290.66 292.15 288.47 291.65 777,706 +2.66(+0.92%)
Jul 19, 2023 288.17 290.47 286.91 288.99 698,076 +0.32(+0.11%)
Jul 18, 2023 289.11 290.93 286.42 288.67 562,281 -0.99(-0.34%)
Jul 17, 2023 288.63 290.20 286.84 289.66 836,136 +0.63(+0.22%)
Jul 14, 2023 289.29 289.90 287.74 289.03 735,468 -0.31(-0.11%)
Jul 13, 2023 285.16 290.26 284.55 289.34 871,844 +4.55(+1.60%)
Jul 12, 2023 282.32 285.11 278.28 284.79 1,060,362 +5.42(+1.94%)
Jul 11, 2023 281.92 283.15 277.92 279.37 646,031 -1.33(-0.47%)
Jul 10, 2023 277.62 282.40 277.40 280.70 586,530 +3.08(+1.11%)
Jul 07, 2023 277.19 281.14 276.36 277.62 920,198 -0.97(-0.35%)
Jul 06, 2023 276.74 279.00 272.71 278.59 912,732 -0.13(-0.05%)
Jul 05, 2023 285.16 286.18 276.69 278.71 1,433,724 -8.81(-3.06%)
Jul 03, 2023 288.57 289.58 286.23 287.52 471,719 -2.38(-0.82%)
Jun 30, 2023 286.37 290.85 285.68 289.90 1,066,013 +6.32(+2.23%)
Jun 29, 2023 278.95 284.10 277.66 283.58 590,290 +3.30(+1.18%)
Jun 28, 2023 279.37 280.79 277.46 280.28 630,467 -0.09(-0.03%)
Jun 27, 2023 275.72 280.51 275.72 280.37 567,507 +4.83(+1.75%)
Jun 26, 2023 276.24 277.24 274.25 275.54 749,561 +0.12(+0.05%)
Jun 23, 2023 275.77 277.20 273.89 275.41 740,590 -1.68(-0.61%)
Jun 22, 2023 276.26 278.05 273.70 277.10 661,551 -1.09(-0.39%)
Jun 21, 2023 276.79 279.18 274.64 278.18 701,447 -0.15(-0.06%)
Jun 20, 2023 278.96 279.42 276.41 278.34 700,815 -3.72(-1.32%)
Jun 16, 2023 280.27 283.44 279.81 282.06 1,882,349 +2.32(+0.83%)
Jun 15, 2023 278.03 281.17 276.18 279.74 675,336 -4.64(-1.63%)
May 08, 2023 286.70 288.52 283.18 284.38 1,067,561 -1.08(-0.38%)
May 05, 2023 281.71 286.62 280.86 285.46 759,662 +5.42(+1.93%)
May 04, 2023 282.91 284.01 279.19 280.04 738,431 -2.71(-0.96%)
May 03, 2023 282.43 286.45 281.16 282.75 731,100 +1.21(+0.43%)
May 02, 2023 282.44 283.61 277.98 281.54 851,002 -3.42(-1.20%)
May 01, 2023 283.73 286.23 283.73 284.96 467,951 +1.75(+0.62%)
Apr 28, 2023 279.98 284.00 279.20 283.21 967,567 +2.87(+1.02%)
Apr 27, 2023 277.23 281.17 275.98 280.34 1,015,995 +5.48(+2.00%)
Apr 26, 2023 277.42 278.79 272.80 274.86 897,646 -4.10(-1.47%)
Apr 25, 2023 281.12 281.31 278.14 278.95 572,484 -3.23(-1.15%)
Apr 24, 2023 280.26 282.23 279.60 282.19 651,517 +2.63(+0.94%)
Apr 21, 2023 280.66 282.39 278.70 279.56 1,066,981 -1.82(-0.65%)
Apr 20, 2023 278.43 282.31 277.39 281.38 718,989 +1.89(+0.67%)
Apr 19, 2023 276.17 279.56 275.28 279.49 541,647 +2.62(+0.95%)
Apr 18, 2023 276.47 277.10 275.62 276.88 621,933 +1.52(+0.55%)
Apr 17, 2023 276.15 276.99 273.20 275.36 520,358 -0.01(-0.00%)
Apr 14, 2023 276.14 278.37 274.15 275.37 504,679 -1.86(-0.67%)
Apr 13, 2023 276.56 279.14 274.29 277.22 574,288 +0.93(+0.34%)
Apr 12, 2023 276.24 278.04 275.38 276.29 482,704 +1.77(+0.65%)
Apr 11, 2023 273.53 276.63 272.51 274.52 621,975 +1.83(+0.67%)
Apr 10, 2023 270.33 272.70 268.89 272.69 798,624 +1.38(+0.51%)
Apr 06, 2023 271.64 272.90 269.99 271.31 903,405 -1.81(-0.66%)
Apr 05, 2023 272.98 276.02 271.17 273.12 980,929 -1.32(-0.48%)
Apr 04, 2023 277.09 277.96 273.23 274.44 1,306,174 -3.65(-1.31%)
Apr 03, 2023 275.71 278.36 274.70 278.09 1,219,898 +1.76(+0.64%)
Mar 31, 2023 268.30 276.65 267.60 276.33 1,546,193 +8.89(+3.32%)
Mar 30, 2023 266.09 268.06 264.90 267.44 845,744 +3.24(+1.23%)
Mar 29, 2023 264.17 265.08 262.92 264.20 785,389 +2.67(+1.02%)
Mar 28, 2023 258.28 262.78 257.77 261.53 777,505 +3.20(+1.24%)
Mar 27, 2023 259.16 262.07 256.57 258.33 1,128,341 +2.41(+0.94%)
Mar 24, 2023 253.78 256.80 252.30 255.92 1,390,598 +0.70(+0.27%)
Mar 23, 2023 263.60 264.27 254.23 255.22 2,093,813 -8.05(-3.06%)
Mar 22, 2023 267.18 268.47 263.06 263.27 1,070,269 -3.30(-1.24%)
Mar 21, 2023 269.96 270.78 263.31 266.57 1,011,448 -0.38(-0.14%)
Mar 20, 2023 264.33 268.14 263.59 266.95 760,791 +4.27(+1.63%)
Mar 17, 2023 267.98 267.98 261.81 262.68 1,616,632 -4.69(-1.76%)
Mar 16, 2023 263.31 268.86 263.31 267.37 943,089 +2.50(+0.94%)
Mar 15, 2023 268.67 269.51 262.16 264.88 1,352,591 -8.47(-3.10%)
Mar 14, 2023 272.14 277.26 270.61 273.35 1,897,850 +4.69(+1.75%)
Mar 13, 2023 269.61 272.95 268.02 268.65 1,025,713 -0.27(-0.10%)
Mar 10, 2023 271.70 273.74 267.70 268.92 900,529 -2.69(-0.99%)
Mar 09, 2023 278.41 279.00 270.35 271.61 791,420 -5.70(-2.05%)
Mar 08, 2023 278.99 279.12 275.52 277.30 727,517 -1.29(-0.46%)
Mar 07, 2023 281.34 282.62 277.04 278.60 934,300 -1.65(-0.59%)
Mar 06, 2023 279.86 282.10 279.64 280.25 660,088 -1.59(-0.56%)
Mar 03, 2023 280.22 281.95 277.95 281.84 971,738 +2.63(+0.94%)
Mar 02, 2023 274.95 280.68 274.02 279.21 1,171,459 +3.59(+1.30%)
Mar 01, 2023 272.55 278.78 272.19 275.62 1,085,768 +2.20(+0.80%)
Feb 28, 2023 272.49 274.47 272.39 273.42 1,085,909 +0.54(+0.20%)
Feb 27, 2023 270.04 275.02 270.04 272.89 1,064,685 +4.25(+1.58%)
Feb 24, 2023 263.66 269.89 262.92 268.64 1,577,214 +1.20(+0.45%)
Feb 23, 2023 266.91 268.38 261.89 267.44 1,440,576 +1.37(+0.51%)
Feb 22, 2023 266.74 267.85 262.07 266.07 1,201,364 +0.75(+0.28%)
Feb 21, 2023 267.27 267.85 264.42 265.32 921,397 -2.10(-0.79%)
Feb 17, 2023 267.03 268.50 265.32 267.43 1,193,442 -0.98(-0.36%)
Feb 16, 2023 268.12 271.79 267.13 268.40 680,684 -3.57(-1.31%)
Feb 15, 2023 267.70 273.03 265.83 271.97 2,743,958 +2.84(+1.06%)
Feb 14, 2023 273.66 274.03 266.56 269.13 1,766,699 -4.98(-1.82%)
Feb 13, 2023 276.04 276.64 273.23 274.11 730,064 -1.07(-0.39%)
Feb 10, 2023 273.72 276.34 271.17 275.18 898,951 +0.89(+0.32%)
Feb 09, 2023 277.18 277.57 273.57 274.29 988,856 -0.34(-0.12%)
Feb 08, 2023 271.96 278.26 271.96 274.63 1,411,759 +2.07(+0.76%)
Feb 07, 2023 269.34 273.24 268.24 272.55 1,390,259 +1.95(+0.72%)
Feb 06, 2023 271.55 273.97 267.87 270.60 1,317,725 -1.90(-0.70%)
Feb 03, 2023 279.17 280.60 270.80 272.50 3,008,501 -10.02(-3.55%)
Feb 02, 2023 282.39 286.20 275.87 282.52 3,125,603 -21.64(-7.11%)
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.