Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Products & Chemicals (NY: APD )

283.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 8, 2023 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 (%)
Jun 08, 2023 276.35 283.91 276.35 283.38 642,068 +0.96(+0.34%)
Jun 07, 2023 276.80 282.80 274.47 282.42 755,233 +3.92(+1.41%)
Jun 06, 2023 278.59 281.55 276.59 278.50 740,664 -1.28(-0.46%)
Jun 05, 2023 283.35 283.50 279.73 279.78 1,125,055 -1.26(-0.45%)
Jun 02, 2023 275.92 281.84 275.69 281.04 912,118 +7.87(+2.88%)
Jun 01, 2023 267.70 274.38 267.28 273.17 826,742 +4.03(+1.50%)
May 31, 2023 273.36 273.89 269.07 269.14 1,078,342 -4.93(-1.80%)
May 30, 2023 276.22 276.38 271.63 274.07 765,085 +0.24(+0.09%)
May 26, 2023 273.34 274.89 272.10 273.83 940,851 +1.71(+0.63%)
May 25, 2023 272.72 273.17 270.85 272.12 779,918 +1.28(+0.47%)
May 24, 2023 270.32 271.32 269.01 270.84 648,650 -0.66(-0.24%)
May 23, 2023 273.11 274.01 270.92 271.50 713,595 -3.50(-1.27%)
May 22, 2023 279.45 281.34 274.67 275.00 608,099 -3.91(-1.40%)
May 19, 2023 276.74 280.38 276.19 278.91 1,072,014 +3.46(+1.26%)
May 18, 2023 275.69 276.14 270.73 275.45 791,718 -0.75(-0.27%)
May 17, 2023 276.07 277.45 275.06 276.20 770,246 +0.61(+0.22%)
May 16, 2023 277.93 279.38 273.14 275.59 663,467 -3.70(-1.32%)
May 15, 2023 278.61 279.84 276.38 279.29 678,279 +1.29(+0.46%)
May 12, 2023 277.61 279.16 275.11 278.00 695,137 +1.45(+0.52%)
May 11, 2023 278.39 278.62 274.37 276.55 1,234,539 -4.40(-1.57%)
May 10, 2023 281.08 285.52 278.62 280.95 1,199,825 +1.01(+0.36%)
May 09, 2023 295.99 297.00 278.74 279.94 1,862,992 -15.64(-5.29%)
May 08, 2023 297.99 299.88 294.33 295.58 1,027,109 -1.12(-0.38%)
May 05, 2023 292.81 297.90 291.92 296.70 730,877 +5.63(+1.93%)
May 04, 2023 294.05 295.19 290.19 291.07 710,451 -2.82(-0.96%)
May 03, 2023 293.55 297.73 292.23 293.89 703,397 +1.26(+0.43%)
May 02, 2023 293.56 294.77 288.93 292.63 818,756 -3.55(-1.20%)
May 01, 2023 294.90 297.50 294.90 296.18 450,220 +1.82(+0.62%)
Apr 28, 2023 291.01 295.18 290.20 294.36 930,904 +2.98(+1.02%)
Apr 27, 2023 288.15 292.25 286.85 291.38 977,497 +5.70(+2.00%)
Apr 26, 2023 288.35 289.76 283.54 285.68 863,633 -4.26(-1.47%)
Apr 25, 2023 292.19 292.39 289.10 289.94 550,792 -3.36(-1.15%)
Apr 24, 2023 291.30 293.35 290.61 293.30 626,830 +2.73(+0.94%)
Apr 21, 2023 291.71 293.51 289.68 290.57 1,026,551 -1.89(-0.65%)
Apr 20, 2023 289.40 293.43 288.32 292.46 691,745 +1.96(+0.67%)
Apr 19, 2023 287.05 290.57 286.12 290.50 521,123 +2.72(+0.95%)
Apr 18, 2023 287.36 288.01 286.47 287.78 598,367 +1.58(+0.55%)
Apr 17, 2023 287.03 287.90 283.96 286.20 500,641 -0.01(-0.00%)
Apr 14, 2023 287.02 289.33 284.95 286.21 485,556 -1.93(-0.67%)
Apr 13, 2023 287.45 290.13 285.09 288.14 552,527 +0.97(+0.34%)
Apr 12, 2023 287.12 288.99 286.22 287.17 464,414 +1.84(+0.64%)
Apr 11, 2023 284.30 287.53 283.24 285.33 598,407 +1.90(+0.67%)
Apr 10, 2023 280.98 283.44 279.48 283.43 768,363 +1.43(+0.51%)
Apr 06, 2023 282.34 283.65 280.62 282.00 869,173 -1.88(-0.66%)
Apr 05, 2023 283.73 286.89 281.85 283.88 943,760 -1.37(-0.48%)
Apr 04, 2023 288.00 288.91 283.99 285.25 1,256,681 -3.79(-1.31%)
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.