Canada markets close in 2 hours 58 minutes

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
290.06+1.19 (+0.41%)
As of 01:00PM EDT. Market open.
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 2024289.61291.86289.36290.06290.06310,861
Sept 16, 2024287.00289.97286.32288.87288.871,311,500
Sept 13, 2024280.94286.49279.74284.13284.131,044,800
Sept 12, 2024277.35280.42273.76280.02280.021,400,400
Sept 11, 2024277.01278.49270.13277.71277.71914,400
Sept 10, 2024274.36275.98271.96275.23275.23771,400
Sept 09, 2024269.19273.95268.46273.82273.821,244,900
Sept 06, 2024272.83275.01267.35268.71268.711,066,100
Sept 05, 2024274.64275.41270.87273.55273.551,008,700
Sept 04, 2024275.84279.00274.39274.67274.67718,500
Sept 03, 2024276.53278.49273.86275.19275.191,600,000
Aug 30, 2024277.89279.27274.38278.85278.85919,000
Aug 29, 2024277.57279.44275.64277.10277.10506,700
Aug 28, 2024278.15279.73275.40276.79276.79670,200
Aug 27, 2024278.85279.81274.91277.91277.911,595,300
Aug 26, 2024275.75279.64275.75278.76278.761,058,500
Aug 23, 2024275.59276.41274.03275.86275.86514,200
Aug 22, 2024275.71276.04273.34274.43274.43545,800
Aug 21, 2024273.05276.55271.87275.52275.52598,600
Aug 20, 2024273.27275.40272.12273.42273.42564,400
Aug 19, 2024275.33277.38273.72274.17274.17548,000
Aug 16, 2024274.36276.10273.32276.04276.04764,900
Aug 15, 2024277.51278.00271.79273.88273.88846,400
Aug 14, 2024276.22277.25273.30276.49276.49706,600
Aug 13, 2024274.77277.34273.68276.55276.55695,300
Aug 12, 2024277.64277.76273.00273.93273.931,375,600
Aug 09, 2024278.99280.12276.77278.23278.231,228,700
Aug 08, 2024277.00280.10276.91279.21279.21940,800
Aug 07, 2024280.65283.31277.38277.44277.441,167,900
Aug 06, 2024278.76282.14277.79278.56278.56838,500
Aug 05, 2024275.62281.06275.41278.47278.471,111,500
Aug 02, 2024282.80285.97277.39281.74281.741,832,100
Aug 01, 2024288.61296.00282.00287.47287.473,842,800
Jul 31, 2024265.90268.05263.44263.85263.851,813,000
Jul 30, 2024264.66267.33263.96264.23264.23964,600
Jul 29, 2024261.52266.37261.00265.74265.741,539,600
Jul 26, 2024259.95263.47258.69260.98260.981,042,900
Jul 25, 2024257.60260.75257.36258.64258.641,760,200
Jul 24, 2024256.41260.26256.23260.20260.202,826,900
Jul 23, 2024249.40256.00248.43256.00256.003,224,100
Jul 22, 2024262.87263.00248.03248.55248.553,865,900
Jul 19, 2024267.16267.16261.91262.91262.91762,600
Jul 18, 2024267.72272.77266.49266.59266.59696,900
Jul 17, 2024267.78271.92267.72270.47270.47725,300
Jul 16, 2024260.32269.28259.23267.53267.531,210,800
Jul 15, 2024260.16261.47258.86259.84259.84998,500
Jul 12, 2024260.89263.73258.36261.31261.311,054,700
Jul 11, 2024256.14262.54255.74258.00258.001,410,500
Jul 10, 2024256.70257.72254.11255.66255.662,172,300
Jul 09, 2024254.27255.90253.87254.70254.701,740,800
Jul 08, 2024254.06255.38253.79254.90254.901,182,000
Jul 05, 2024252.66254.29251.97252.67252.671,381,400
Jul 03, 2024251.36254.43251.23253.00253.00763,700
Jul 02, 2024248.57251.88246.00251.00251.002,832,500
Jul 01, 2024256.53257.90246.69247.34247.341,974,700
Jul 01, 20241.77 Dividend
Jun 28, 2024261.57262.45257.39258.05256.282,606,700
Jun 27, 2024264.98265.00261.37263.07261.272,748,000
Jun 26, 2024265.92266.02258.94263.70261.896,456,100
Jun 25, 2024270.14270.29265.39267.09265.263,695,900
Jun 24, 2024273.93273.93270.47270.90269.042,891,100
Jun 21, 2024268.81275.28268.35272.91271.042,500,400
Jun 20, 2024273.92275.37272.00272.07270.201,146,600
Jun 18, 2024272.70276.23271.56274.70272.821,160,600
Jun 17, 2024273.43275.14271.13273.11271.241,217,500
Jun 14, 2024283.53284.57274.86275.14273.251,503,300
Jun 13, 2024282.91286.61282.46285.31283.352,049,400
Jun 12, 2024282.63283.60280.71283.05281.111,400,200
Jun 11, 2024281.04283.16280.02280.81278.881,700,700
Jun 10, 2024280.95282.81278.43282.31280.371,942,000
Jun 07, 2024270.32281.20268.44279.53277.612,225,300
Jun 06, 2024269.77270.10267.18269.72267.871,341,300
Jun 05, 2024270.97271.98268.95270.33268.48804,100
Jun 04, 2024269.80271.19267.39270.30268.451,453,800
Jun 03, 2024266.26271.55265.72270.91269.052,101,800
May 31, 2024261.50266.93260.54266.70264.872,569,000
May 30, 2024260.86261.50258.32260.50258.711,185,600
May 29, 2024262.51264.17259.56260.27258.481,109,100
May 28, 2024264.20265.34263.01264.63262.811,207,700
May 24, 2024264.62266.44263.45264.61262.791,070,600
May 23, 2024264.50265.20261.41263.00261.201,466,500
May 22, 2024263.23264.70261.27264.65262.831,060,000
May 21, 2024266.11267.25263.72264.66262.841,900,200
May 20, 2024261.57266.43261.14266.21264.382,246,000
May 17, 2024258.00262.98255.86262.70260.902,877,900
May 16, 2024252.53258.13252.14257.04255.282,746,000
May 15, 2024250.12251.77248.60251.60249.871,068,100
May 14, 2024251.77252.19248.37248.56246.861,613,400
May 13, 2024251.58253.73250.05250.26248.542,289,400
May 10, 2024251.86252.92249.88250.55248.831,555,100
May 09, 2024247.36250.80246.70250.61248.89840,300
May 08, 2024248.60248.99245.75246.27244.58891,300
May 07, 2024248.62248.96246.53248.65246.941,099,800
May 06, 2024247.43247.75244.89247.60245.90936,900
May 03, 2024244.23247.39244.08245.87244.181,559,500
May 02, 2024238.67244.13235.14243.69242.021,811,400
May 01, 2024233.98240.87233.52237.49235.861,845,100
Apr 30, 2024232.58237.15228.81236.34234.723,555,900
Apr 29, 2024237.00239.54236.60238.12236.491,623,400
Apr 26, 2024234.88238.40234.46236.08234.461,251,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...