Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 244.88 | 252.60 | 243.95 | 252.08 | 252.08 | 1,529,400 |
| Jun 23, 2022 | 240.47 | 242.78 | 238.51 | 242.06 | 242.06 | 1,177,300 |
| Jun 22, 2022 | 236.38 | 241.87 | 235.24 | 241.00 | 241.00 | 953,400 |
| Jun 21, 2022 | 238.40 | 241.37 | 237.52 | 241.01 | 241.01 | 1,147,400 |
| Jun 17, 2022 | 236.07 | 237.97 | 230.51 | 235.97 | 235.97 | 2,127,000 |
| Jun 16, 2022 | 234.61 | 236.67 | 231.61 | 235.10 | 235.10 | 1,014,600 |
| Jun 15, 2022 | 241.52 | 244.41 | 236.11 | 239.29 | 239.29 | 1,085,800 |
| Jun 14, 2022 | 242.00 | 243.70 | 237.54 | 239.22 | 239.22 | 1,097,900 |
| Jun 13, 2022 | 244.18 | 244.86 | 239.89 | 242.69 | 242.69 | 1,615,400 |
| Jun 10, 2022 | 249.08 | 251.98 | 246.62 | 248.20 | 248.20 | 1,584,000 |
| Jun 09, 2022 | 250.00 | 257.17 | 249.66 | 253.62 | 253.62 | 1,444,600 |
| Jun 08, 2022 | 258.59 | 262.07 | 252.24 | 252.38 | 252.38 | 1,647,300 |
| Jun 07, 2022 | 256.43 | 261.12 | 254.82 | 260.79 | 260.79 | 1,377,600 |
| Jun 06, 2022 | 255.00 | 259.00 | 254.31 | 257.45 | 257.45 | 1,149,200 |
| Jun 03, 2022 | 250.06 | 254.31 | 250.06 | 252.27 | 252.27 | 935,700 |
| Jun 02, 2022 | 246.25 | 253.05 | 246.05 | 252.85 | 252.85 | 941,700 |
| Jun 01, 2022 | 247.43 | 248.23 | 241.37 | 243.51 | 243.51 | 911,900 |
| May 31, 2022 | 247.66 | 250.05 | 245.67 | 246.16 | 246.16 | 1,407,100 |
| May 27, 2022 | 245.95 | 250.65 | 244.49 | 250.65 | 250.65 | 957,200 |
| May 26, 2022 | 236.67 | 243.41 | 236.67 | 242.49 | 242.49 | 866,100 |
| May 25, 2022 | 239.19 | 239.53 | 233.96 | 236.42 | 236.42 | 884,400 |
| May 24, 2022 | 238.86 | 239.02 | 233.45 | 236.82 | 236.82 | 729,700 |
| May 23, 2022 | 240.22 | 241.01 | 235.19 | 237.95 | 237.95 | 747,600 |
| May 20, 2022 | 237.36 | 237.74 | 231.13 | 237.59 | 237.59 | 1,032,800 |
| May 19, 2022 | 232.74 | 236.81 | 231.69 | 234.22 | 234.22 | 725,200 |
| May 18, 2022 | 237.06 | 237.50 | 233.38 | 234.47 | 234.47 | 874,300 |
| May 17, 2022 | 238.24 | 239.94 | 233.64 | 239.58 | 239.58 | 893,500 |
| May 16, 2022 | 232.93 | 234.64 | 229.38 | 232.92 | 232.92 | 880,900 |
| May 13, 2022 | 232.90 | 234.99 | 231.07 | 233.71 | 233.71 | 661,800 |
| May 12, 2022 | 228.29 | 234.64 | 227.38 | 231.41 | 231.41 | 1,391,500 |
| May 11, 2022 | 229.91 | 235.91 | 228.40 | 232.89 | 232.89 | 1,276,000 |
| May 10, 2022 | 234.71 | 236.82 | 225.28 | 230.68 | 230.68 | 1,504,300 |
| May 09, 2022 | 231.87 | 236.53 | 231.04 | 233.22 | 233.22 | 1,272,700 |
| May 06, 2022 | 235.86 | 237.47 | 230.19 | 235.82 | 235.82 | 1,293,800 |
| May 05, 2022 | 247.56 | 254.00 | 233.77 | 235.98 | 235.98 | 1,446,900 |
| May 04, 2022 | 238.15 | 247.49 | 238.15 | 247.49 | 247.49 | 1,142,700 |
| May 03, 2022 | 235.40 | 240.35 | 235.18 | 239.10 | 239.10 | 1,028,500 |
| May 02, 2022 | 235.61 | 238.15 | 230.92 | 235.40 | 235.40 | 972,400 |
| Apr 29, 2022 | 240.30 | 241.58 | 233.27 | 234.07 | 234.07 | 1,888,000 |
| Apr 28, 2022 | 239.83 | 242.07 | 234.83 | 240.48 | 240.48 | 1,516,400 |
| Apr 27, 2022 | 236.42 | 241.43 | 236.42 | 238.25 | 238.25 | 1,080,700 |
| Apr 26, 2022 | 242.37 | 244.22 | 235.22 | 235.63 | 235.63 | 988,500 |
| Apr 25, 2022 | 242.22 | 244.34 | 237.72 | 242.76 | 242.76 | 1,202,600 |
| Apr 22, 2022 | 249.93 | 250.00 | 242.53 | 242.92 | 242.92 | 1,203,800 |
| Apr 21, 2022 | 251.33 | 254.39 | 249.99 | 251.14 | 251.14 | 1,267,000 |
| Apr 20, 2022 | 250.03 | 251.78 | 246.29 | 248.74 | 248.74 | 1,414,100 |
| Apr 19, 2022 | 246.15 | 250.54 | 245.40 | 249.57 | 249.57 | 1,157,400 |
| Apr 18, 2022 | 245.68 | 246.84 | 242.43 | 246.00 | 246.00 | 1,583,400 |
| Apr 14, 2022 | 250.18 | 251.76 | 246.52 | 246.84 | 246.84 | 1,208,200 |
| Apr 13, 2022 | 248.20 | 250.00 | 246.19 | 249.92 | 249.92 | 729,300 |
| Apr 12, 2022 | 250.64 | 253.14 | 247.36 | 247.78 | 247.78 | 1,417,700 |
| Apr 11, 2022 | 251.20 | 252.24 | 249.57 | 249.83 | 249.83 | 1,000,500 |
| Apr 08, 2022 | 252.00 | 254.29 | 250.78 | 251.20 | 251.20 | 905,800 |
| Apr 07, 2022 | 249.63 | 252.07 | 248.46 | 251.37 | 251.37 | 1,062,700 |
| Apr 06, 2022 | 250.00 | 251.43 | 246.76 | 250.10 | 250.10 | 1,100,000 |
| Apr 05, 2022 | 251.64 | 253.73 | 251.10 | 251.68 | 251.68 | 1,132,700 |
| Apr 04, 2022 | 249.98 | 253.11 | 247.05 | 252.65 | 252.65 | 1,224,100 |
| Apr 01, 2022 | 251.06 | 253.25 | 247.62 | 248.99 | 248.99 | 1,473,300 |
| Mar 31, 2022 | 250.74 | 252.57 | 249.04 | 249.91 | 249.91 | 1,179,100 |
| Mar 30, 2022 | 251.21 | 253.54 | 250.62 | 253.16 | 253.16 | 1,234,100 |
| Mar 29, 2022 | 251.12 | 253.27 | 248.36 | 252.34 | 252.34 | 1,750,700 |
| Mar 28, 2022 | 246.60 | 249.97 | 245.64 | 248.31 | 248.31 | 1,565,200 |
| Mar 25, 2022 | 242.65 | 247.41 | 242.65 | 246.56 | 246.56 | 1,782,000 |
| Mar 24, 2022 | 236.88 | 242.44 | 235.81 | 242.41 | 242.41 | 1,296,700 |
| Mar 23, 2022 | 235.60 | 239.45 | 234.42 | 235.24 | 235.24 | 1,393,500 |
| Mar 22, 2022 | 235.45 | 237.50 | 235.08 | 236.54 | 236.54 | 1,192,400 |
| Mar 21, 2022 | 237.00 | 239.11 | 232.57 | 234.20 | 234.20 | 1,642,200 |
| Mar 18, 2022 | 228.77 | 232.46 | 226.80 | 231.67 | 231.67 | 3,187,600 |
| Mar 17, 2022 | 224.40 | 228.59 | 223.33 | 228.55 | 228.55 | 1,431,800 |
| Mar 16, 2022 | 226.37 | 228.50 | 220.26 | 224.60 | 224.60 | 1,498,200 |
| Mar 15, 2022 | 220.03 | 222.81 | 216.44 | 222.63 | 222.63 | 2,133,500 |
| Mar 14, 2022 | 220.17 | 222.37 | 216.41 | 218.27 | 218.27 | 2,595,400 |
| Mar 11, 2022 | 229.94 | 230.87 | 219.29 | 219.38 | 219.38 | 1,488,900 |
| Mar 10, 2022 | 223.47 | 227.95 | 222.54 | 227.60 | 227.60 | 1,538,800 |
| Mar 09, 2022 | 225.26 | 229.72 | 224.45 | 227.00 | 227.00 | 1,433,800 |
| Mar 08, 2022 | 221.51 | 225.11 | 216.24 | 218.77 | 218.77 | 1,867,300 |
| Mar 07, 2022 | 229.28 | 229.67 | 221.00 | 221.50 | 221.50 | 1,796,000 |
| Mar 04, 2022 | 229.50 | 231.87 | 225.14 | 228.43 | 228.43 | 1,414,300 |
| Mar 03, 2022 | 235.61 | 235.76 | 230.50 | 231.86 | 231.86 | 1,743,700 |
| Mar 02, 2022 | 232.26 | 234.55 | 229.78 | 233.33 | 233.33 | 2,961,600 |
| Mar 01, 2022 | 235.95 | 236.89 | 229.24 | 230.53 | 230.53 | 2,109,200 |
| Feb 28, 2022 | 237.32 | 239.01 | 233.92 | 236.30 | 236.30 | 1,762,500 |
| Feb 25, 2022 | 236.42 | 241.39 | 236.24 | 240.38 | 240.38 | 1,241,200 |
| Feb 24, 2022 | 229.00 | 235.99 | 228.44 | 235.13 | 235.13 | 1,634,500 |
| Feb 23, 2022 | 239.43 | 240.00 | 234.42 | 234.67 | 234.67 | 955,500 |
| Feb 22, 2022 | 241.94 | 241.94 | 235.97 | 238.11 | 238.11 | 1,191,100 |
| Feb 18, 2022 | 239.84 | 244.38 | 239.50 | 241.97 | 241.97 | 2,170,700 |
| Feb 17, 2022 | 243.49 | 245.00 | 239.71 | 240.61 | 240.61 | 1,005,000 |
| Feb 16, 2022 | 246.97 | 248.31 | 243.52 | 245.34 | 245.34 | 1,470,600 |
| Feb 15, 2022 | 245.83 | 248.92 | 245.41 | 247.83 | 247.83 | 1,317,400 |
| Feb 14, 2022 | 245.06 | 245.91 | 240.38 | 243.49 | 243.49 | 1,730,500 |
| Feb 11, 2022 | 251.01 | 251.66 | 243.80 | 244.39 | 244.39 | 1,691,500 |
| Feb 10, 2022 | 258.03 | 260.98 | 251.15 | 252.38 | 252.38 | 1,739,100 |
| Feb 09, 2022 | 256.16 | 260.05 | 255.20 | 259.36 | 259.36 | 1,482,800 |
| Feb 08, 2022 | 252.00 | 256.02 | 251.25 | 252.81 | 252.81 | 2,899,200 |
| Feb 07, 2022 | 257.67 | 260.83 | 254.18 | 254.38 | 254.38 | 2,333,700 |
| Feb 04, 2022 | 268.38 | 269.00 | 260.67 | 263.08 | 263.08 | 2,883,400 |
| Feb 03, 2022 | 282.22 | 284.45 | 279.91 | 280.88 | 280.88 | 1,089,500 |
| Feb 02, 2022 | 284.43 | 286.52 | 283.25 | 284.35 | 284.35 | 930,000 |
| Feb 01, 2022 | 283.00 | 285.04 | 281.21 | 284.63 | 284.63 | 990,800 |
| *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.
