Canada Markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
252.08+10.02 (+4.14%)
At close: 04:00PM EDT
257.83 +5.75 (+2.28%)
After hours: 07:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022244.88252.60243.95252.08252.081,529,400
Jun 23, 2022240.47242.78238.51242.06242.061,177,300
Jun 22, 2022236.38241.87235.24241.00241.00953,400
Jun 21, 2022238.40241.37237.52241.01241.011,147,400
Jun 17, 2022236.07237.97230.51235.97235.972,127,000
Jun 16, 2022234.61236.67231.61235.10235.101,014,600
Jun 15, 2022241.52244.41236.11239.29239.291,085,800
Jun 14, 2022242.00243.70237.54239.22239.221,097,900
Jun 13, 2022244.18244.86239.89242.69242.691,615,400
Jun 10, 2022249.08251.98246.62248.20248.201,584,000
Jun 09, 2022250.00257.17249.66253.62253.621,444,600
Jun 08, 2022258.59262.07252.24252.38252.381,647,300
Jun 07, 2022256.43261.12254.82260.79260.791,377,600
Jun 06, 2022255.00259.00254.31257.45257.451,149,200
Jun 03, 2022250.06254.31250.06252.27252.27935,700
Jun 02, 2022246.25253.05246.05252.85252.85941,700
Jun 01, 2022247.43248.23241.37243.51243.51911,900
May 31, 2022247.66250.05245.67246.16246.161,407,100
May 27, 2022245.95250.65244.49250.65250.65957,200
May 26, 2022236.67243.41236.67242.49242.49866,100
May 25, 2022239.19239.53233.96236.42236.42884,400
May 24, 2022238.86239.02233.45236.82236.82729,700
May 23, 2022240.22241.01235.19237.95237.95747,600
May 20, 2022237.36237.74231.13237.59237.591,032,800
May 19, 2022232.74236.81231.69234.22234.22725,200
May 18, 2022237.06237.50233.38234.47234.47874,300
May 17, 2022238.24239.94233.64239.58239.58893,500
May 16, 2022232.93234.64229.38232.92232.92880,900
May 13, 2022232.90234.99231.07233.71233.71661,800
May 12, 2022228.29234.64227.38231.41231.411,391,500
May 11, 2022229.91235.91228.40232.89232.891,276,000
May 10, 2022234.71236.82225.28230.68230.681,504,300
May 09, 2022231.87236.53231.04233.22233.221,272,700
May 06, 2022235.86237.47230.19235.82235.821,293,800
May 05, 2022247.56254.00233.77235.98235.981,446,900
May 04, 2022238.15247.49238.15247.49247.491,142,700
May 03, 2022235.40240.35235.18239.10239.101,028,500
May 02, 2022235.61238.15230.92235.40235.40972,400
Apr 29, 2022240.30241.58233.27234.07234.071,888,000
Apr 28, 2022239.83242.07234.83240.48240.481,516,400
Apr 27, 2022236.42241.43236.42238.25238.251,080,700
Apr 26, 2022242.37244.22235.22235.63235.63988,500
Apr 25, 2022242.22244.34237.72242.76242.761,202,600
Apr 22, 2022249.93250.00242.53242.92242.921,203,800
Apr 21, 2022251.33254.39249.99251.14251.141,267,000
Apr 20, 2022250.03251.78246.29248.74248.741,414,100
Apr 19, 2022246.15250.54245.40249.57249.571,157,400
Apr 18, 2022245.68246.84242.43246.00246.001,583,400
Apr 14, 2022250.18251.76246.52246.84246.841,208,200
Apr 13, 2022248.20250.00246.19249.92249.92729,300
Apr 12, 2022250.64253.14247.36247.78247.781,417,700
Apr 11, 2022251.20252.24249.57249.83249.831,000,500
Apr 08, 2022252.00254.29250.78251.20251.20905,800
Apr 07, 2022249.63252.07248.46251.37251.371,062,700
Apr 06, 2022250.00251.43246.76250.10250.101,100,000
Apr 05, 2022251.64253.73251.10251.68251.681,132,700
Apr 04, 2022249.98253.11247.05252.65252.651,224,100
Apr 01, 2022251.06253.25247.62248.99248.991,473,300
Mar 31, 2022250.74252.57249.04249.91249.911,179,100
Mar 30, 2022251.21253.54250.62253.16253.161,234,100
Mar 29, 2022251.12253.27248.36252.34252.341,750,700
Mar 28, 2022246.60249.97245.64248.31248.311,565,200
Mar 25, 2022242.65247.41242.65246.56246.561,782,000
Mar 24, 2022236.88242.44235.81242.41242.411,296,700
Mar 23, 2022235.60239.45234.42235.24235.241,393,500
Mar 22, 2022235.45237.50235.08236.54236.541,192,400
Mar 21, 2022237.00239.11232.57234.20234.201,642,200
Mar 18, 2022228.77232.46226.80231.67231.673,187,600
Mar 17, 2022224.40228.59223.33228.55228.551,431,800
Mar 16, 2022226.37228.50220.26224.60224.601,498,200
Mar 15, 2022220.03222.81216.44222.63222.632,133,500
Mar 14, 2022220.17222.37216.41218.27218.272,595,400
Mar 11, 2022229.94230.87219.29219.38219.381,488,900
Mar 10, 2022223.47227.95222.54227.60227.601,538,800
Mar 09, 2022225.26229.72224.45227.00227.001,433,800
Mar 08, 2022221.51225.11216.24218.77218.771,867,300
Mar 07, 2022229.28229.67221.00221.50221.501,796,000
Mar 04, 2022229.50231.87225.14228.43228.431,414,300
Mar 03, 2022235.61235.76230.50231.86231.861,743,700
Mar 02, 2022232.26234.55229.78233.33233.332,961,600
Mar 01, 2022235.95236.89229.24230.53230.532,109,200
Feb 28, 2022237.32239.01233.92236.30236.301,762,500
Feb 25, 2022236.42241.39236.24240.38240.381,241,200
Feb 24, 2022229.00235.99228.44235.13235.131,634,500
Feb 23, 2022239.43240.00234.42234.67234.67955,500
Feb 22, 2022241.94241.94235.97238.11238.111,191,100
Feb 18, 2022239.84244.38239.50241.97241.972,170,700
Feb 17, 2022243.49245.00239.71240.61240.611,005,000
Feb 16, 2022246.97248.31243.52245.34245.341,470,600
Feb 15, 2022245.83248.92245.41247.83247.831,317,400
Feb 14, 2022245.06245.91240.38243.49243.491,730,500
Feb 11, 2022251.01251.66243.80244.39244.391,691,500
Feb 10, 2022258.03260.98251.15252.38252.381,739,100
Feb 09, 2022256.16260.05255.20259.36259.361,482,800
Feb 08, 2022252.00256.02251.25252.81252.812,899,200
Feb 07, 2022257.67260.83254.18254.38254.382,333,700
Feb 04, 2022268.38269.00260.67263.08263.082,883,400
Feb 03, 2022282.22284.45279.91280.88280.881,089,500
Feb 02, 2022284.43286.52283.25284.35284.35930,000
Feb 01, 2022283.00285.04281.21284.63284.63990,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...