Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2022 | 235.90 | 236.95 | 230.01 | 231.75 | 231.75 | 689,778 |
| Oct 06, 2022 | 241.17 | 242.76 | 237.89 | 238.59 | 238.59 | 965,400 |
| Oct 05, 2022 | 245.66 | 246.34 | 242.67 | 242.80 | 242.80 | 1,097,800 |
| Oct 04, 2022 | 241.44 | 248.81 | 240.79 | 247.96 | 247.96 | 1,334,500 |
| Oct 03, 2022 | 234.91 | 240.22 | 233.29 | 238.33 | 238.33 | 1,027,500 |
| Sept 30, 2022 | 231.39 | 235.72 | 230.50 | 232.73 | 232.73 | 1,520,600 |
| Sept 30, 2022 | 1.62 Dividend | |||||
| Sept 29, 2022 | 232.81 | 233.90 | 229.22 | 231.76 | 230.14 | 1,114,300 |
| Sept 28, 2022 | 232.31 | 236.49 | 230.93 | 234.97 | 233.33 | 948,500 |
| Sept 27, 2022 | 234.28 | 235.87 | 228.36 | 230.76 | 229.15 | 1,088,500 |
| Sept 26, 2022 | 235.29 | 236.43 | 230.54 | 231.50 | 229.88 | 1,171,700 |
| Sept 23, 2022 | 235.79 | 237.31 | 233.41 | 237.07 | 235.41 | 1,135,000 |
| Sept 22, 2022 | 241.93 | 242.40 | 238.43 | 238.52 | 236.85 | 877,600 |
| Sept 21, 2022 | 246.48 | 248.03 | 241.40 | 241.46 | 239.77 | 573,300 |
| Sept 20, 2022 | 246.43 | 247.00 | 243.34 | 244.89 | 243.18 | 605,900 |
| Sept 19, 2022 | 244.80 | 249.65 | 244.77 | 249.38 | 247.64 | 714,900 |
| Sept 16, 2022 | 248.09 | 248.20 | 244.09 | 247.36 | 245.63 | 1,497,600 |
| Sept 15, 2022 | 254.84 | 255.04 | 248.18 | 248.47 | 246.73 | 706,800 |
| Sept 14, 2022 | 255.53 | 256.15 | 252.63 | 255.18 | 253.40 | 690,100 |
| Sept 13, 2022 | 258.00 | 260.39 | 255.55 | 256.08 | 254.29 | 831,300 |
| Sept 12, 2022 | 259.01 | 264.01 | 258.14 | 263.50 | 261.66 | 877,000 |
| Sept 09, 2022 | 255.38 | 257.35 | 254.39 | 256.97 | 255.17 | 704,800 |
| Sept 08, 2022 | 251.15 | 254.24 | 250.06 | 253.83 | 252.06 | 549,500 |
| Sept 07, 2022 | 246.44 | 254.05 | 246.17 | 253.78 | 252.01 | 1,037,000 |
| Sept 06, 2022 | 248.06 | 248.28 | 244.69 | 246.17 | 244.45 | 1,179,100 |
| Sept 02, 2022 | 253.58 | 253.96 | 245.83 | 246.53 | 244.81 | 1,311,700 |
| Sept 01, 2022 | 250.51 | 251.39 | 248.50 | 250.00 | 248.25 | 918,100 |
| Aug 31, 2022 | 257.47 | 257.65 | 252.35 | 252.45 | 250.69 | 1,164,900 |
| Aug 30, 2022 | 262.30 | 262.30 | 255.55 | 255.85 | 254.06 | 864,500 |
| Aug 29, 2022 | 259.99 | 263.01 | 259.34 | 260.70 | 258.88 | 635,700 |
| Aug 26, 2022 | 267.30 | 267.98 | 262.11 | 262.23 | 260.40 | 1,064,100 |
| Aug 25, 2022 | 263.93 | 266.68 | 262.16 | 266.59 | 264.73 | 619,600 |
| Aug 24, 2022 | 261.79 | 263.84 | 260.83 | 262.72 | 260.88 | 568,300 |
| Aug 23, 2022 | 259.46 | 262.37 | 259.36 | 261.32 | 259.49 | 810,300 |
| Aug 22, 2022 | 260.31 | 261.76 | 259.28 | 260.91 | 259.09 | 674,000 |
| Aug 19, 2022 | 267.00 | 267.60 | 262.39 | 263.70 | 261.86 | 932,700 |
| Aug 18, 2022 | 268.86 | 268.96 | 266.95 | 267.60 | 265.73 | 727,000 |
| Aug 17, 2022 | 270.38 | 272.18 | 266.82 | 268.00 | 266.13 | 1,169,900 |
| Aug 16, 2022 | 272.20 | 274.63 | 271.71 | 273.54 | 271.63 | 879,100 |
| Aug 15, 2022 | 270.88 | 274.89 | 270.16 | 274.11 | 272.19 | 1,115,300 |
| Aug 12, 2022 | 266.86 | 271.70 | 265.55 | 270.88 | 268.99 | 893,900 |
| Aug 11, 2022 | 267.20 | 268.29 | 264.16 | 264.81 | 262.96 | 829,400 |
| Aug 10, 2022 | 265.87 | 268.19 | 265.02 | 265.63 | 263.77 | 838,600 |
| Aug 09, 2022 | 261.76 | 261.86 | 258.35 | 258.76 | 256.95 | 826,300 |
| Aug 08, 2022 | 264.00 | 266.45 | 261.60 | 261.77 | 259.94 | 1,158,100 |
| Aug 05, 2022 | 256.72 | 262.94 | 256.16 | 262.64 | 260.80 | 1,406,400 |
| Aug 04, 2022 | 248.10 | 260.17 | 248.10 | 257.73 | 255.93 | 1,785,800 |
| Aug 03, 2022 | 245.35 | 246.28 | 242.52 | 245.71 | 243.99 | 1,401,100 |
| Aug 02, 2022 | 245.74 | 246.92 | 240.42 | 244.12 | 242.41 | 1,026,900 |
| Aug 01, 2022 | 247.00 | 247.84 | 244.60 | 247.25 | 245.52 | 1,075,500 |
| Jul 29, 2022 | 245.86 | 249.69 | 245.85 | 248.23 | 246.49 | 1,034,300 |
| Jul 28, 2022 | 239.41 | 244.34 | 238.74 | 244.23 | 242.52 | 792,900 |
| Jul 27, 2022 | 234.63 | 238.84 | 232.48 | 237.89 | 236.23 | 782,500 |
| Jul 26, 2022 | 233.79 | 235.43 | 233.06 | 234.63 | 232.99 | 652,100 |
| Jul 25, 2022 | 235.39 | 235.59 | 233.70 | 235.21 | 233.57 | 581,100 |
| Jul 22, 2022 | 235.70 | 236.02 | 233.79 | 234.56 | 232.92 | 540,300 |
| Jul 21, 2022 | 232.20 | 234.74 | 231.19 | 234.59 | 232.95 | 853,500 |
| Jul 20, 2022 | 229.71 | 232.18 | 228.78 | 231.63 | 230.01 | 914,900 |
| Jul 19, 2022 | 226.07 | 230.02 | 224.96 | 230.00 | 228.39 | 1,255,500 |
| Jul 18, 2022 | 226.75 | 228.38 | 222.79 | 223.56 | 222.00 | 1,074,800 |
| Jul 15, 2022 | 225.66 | 226.44 | 223.85 | 225.20 | 223.63 | 1,444,800 |
| Jul 14, 2022 | 225.00 | 225.34 | 218.88 | 221.98 | 220.43 | 2,059,600 |
| Jul 13, 2022 | 228.33 | 230.23 | 226.41 | 227.99 | 226.40 | 891,700 |
| Jul 12, 2022 | 234.68 | 235.17 | 229.85 | 231.93 | 230.31 | 2,143,400 |
| Jul 11, 2022 | 231.33 | 235.36 | 230.24 | 234.09 | 232.45 | 801,400 |
| Jul 08, 2022 | 234.90 | 235.75 | 231.39 | 232.21 | 230.59 | 1,049,500 |
| Jul 07, 2022 | 237.61 | 239.82 | 234.08 | 235.82 | 234.17 | 1,016,600 |
| Jul 06, 2022 | 240.26 | 240.26 | 234.33 | 237.22 | 235.56 | 1,396,100 |
| Jul 05, 2022 | 238.00 | 239.98 | 236.33 | 239.97 | 238.29 | 1,232,700 |
| Jul 01, 2022 | 238.94 | 242.79 | 237.66 | 242.75 | 241.05 | 1,021,300 |
| Jun 30, 2022 | 237.65 | 242.01 | 233.82 | 240.48 | 238.80 | 1,199,400 |
| Jun 30, 2022 | 1.62 Dividend | |||||
| Jun 29, 2022 | 242.13 | 244.07 | 240.11 | 243.13 | 239.82 | 794,400 |
| Jun 28, 2022 | 245.89 | 248.50 | 241.92 | 242.51 | 239.21 | 778,700 |
| Jun 27, 2022 | 251.42 | 252.70 | 245.68 | 246.18 | 242.83 | 916,300 |
| Jun 24, 2022 | 244.88 | 252.60 | 243.95 | 252.08 | 248.65 | 1,529,400 |
| Jun 23, 2022 | 240.47 | 242.78 | 238.51 | 242.06 | 238.77 | 1,177,300 |
| Jun 22, 2022 | 236.38 | 241.87 | 235.24 | 241.00 | 237.72 | 953,400 |
| Jun 21, 2022 | 238.40 | 241.37 | 237.52 | 241.01 | 237.73 | 1,147,400 |
| Jun 17, 2022 | 236.07 | 237.97 | 230.51 | 235.97 | 232.76 | 2,127,000 |
| Jun 16, 2022 | 234.61 | 236.67 | 231.61 | 235.10 | 231.90 | 1,014,600 |
| Jun 15, 2022 | 241.52 | 244.41 | 236.11 | 239.29 | 236.03 | 1,085,800 |
| Jun 14, 2022 | 242.00 | 243.70 | 237.54 | 239.22 | 235.97 | 1,097,900 |
| Jun 13, 2022 | 244.18 | 244.86 | 239.89 | 242.69 | 239.39 | 1,615,400 |
| Jun 10, 2022 | 249.08 | 251.98 | 246.62 | 248.20 | 244.82 | 1,584,000 |
| Jun 09, 2022 | 250.00 | 257.17 | 249.66 | 253.62 | 250.17 | 1,444,600 |
| Jun 08, 2022 | 258.59 | 262.07 | 252.24 | 252.38 | 248.95 | 1,647,300 |
| Jun 07, 2022 | 256.43 | 261.12 | 254.82 | 260.79 | 257.24 | 1,377,600 |
| Jun 06, 2022 | 255.00 | 259.00 | 254.31 | 257.45 | 253.95 | 1,149,200 |
| Jun 03, 2022 | 250.06 | 254.31 | 250.06 | 252.27 | 248.84 | 935,700 |
| Jun 02, 2022 | 246.25 | 253.05 | 246.05 | 252.85 | 249.41 | 941,700 |
| Jun 01, 2022 | 247.43 | 248.23 | 241.37 | 243.51 | 240.20 | 911,900 |
| May 31, 2022 | 247.66 | 250.05 | 245.67 | 246.16 | 242.81 | 1,407,100 |
| May 27, 2022 | 245.95 | 250.65 | 244.49 | 250.65 | 247.24 | 957,200 |
| May 26, 2022 | 236.67 | 243.41 | 236.67 | 242.49 | 239.19 | 866,100 |
| May 25, 2022 | 239.19 | 239.53 | 233.96 | 236.42 | 233.20 | 884,400 |
| May 24, 2022 | 238.86 | 239.02 | 233.45 | 236.82 | 233.60 | 729,700 |
| May 23, 2022 | 240.22 | 241.01 | 235.19 | 237.95 | 234.71 | 747,600 |
| May 20, 2022 | 237.36 | 237.74 | 231.13 | 237.59 | 234.36 | 1,032,800 |
| May 19, 2022 | 232.74 | 236.81 | 231.69 | 234.22 | 231.03 | 725,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
