Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 229.17 | 230.15 | 227.76 | 229.01 | 229.01 | 1,452,500 |
| Apr 16, 2024 | 230.60 | 231.12 | 227.53 | 227.76 | 227.76 | 2,590,000 |
| Apr 15, 2024 | 233.13 | 234.26 | 229.66 | 231.16 | 231.16 | 1,307,400 |
| Apr 12, 2024 | 234.32 | 235.37 | 230.68 | 231.53 | 231.53 | 1,520,100 |
| Apr 11, 2024 | 236.50 | 238.23 | 234.95 | 236.25 | 236.25 | 1,737,600 |
| Apr 10, 2024 | 235.60 | 236.83 | 234.68 | 235.91 | 235.91 | 1,407,400 |
| Apr 09, 2024 | 238.87 | 239.71 | 237.02 | 239.66 | 239.66 | 890,800 |
| Apr 08, 2024 | 239.52 | 240.82 | 237.31 | 237.63 | 237.63 | 1,013,600 |
| Apr 05, 2024 | 236.88 | 239.79 | 236.63 | 238.68 | 238.68 | 1,588,700 |
| Apr 04, 2024 | 241.12 | 241.44 | 236.59 | 237.11 | 237.11 | 829,600 |
| Apr 03, 2024 | 240.12 | 241.30 | 238.90 | 239.60 | 239.60 | 1,009,000 |
| Apr 02, 2024 | 243.08 | 243.72 | 237.28 | 239.84 | 239.84 | 1,227,300 |
| Apr 01, 2024 | 242.93 | 244.65 | 241.53 | 243.42 | 243.42 | 851,300 |
| Mar 28, 2024 | 241.73 | 243.45 | 240.78 | 242.27 | 242.27 | 1,439,900 |
| Mar 28, 2024 | 1.77 Dividend | |||||
| Mar 27, 2024 | 238.88 | 243.11 | 238.58 | 243.10 | 241.33 | 926,600 |
| Mar 26, 2024 | 239.14 | 239.14 | 236.21 | 237.83 | 236.10 | 1,097,100 |
| Mar 25, 2024 | 235.97 | 238.81 | 235.20 | 237.56 | 235.83 | 944,200 |
| Mar 22, 2024 | 235.00 | 237.49 | 234.96 | 236.71 | 234.99 | 1,153,800 |
| Mar 21, 2024 | 239.18 | 239.57 | 235.41 | 235.49 | 233.78 | 2,328,600 |
| Mar 20, 2024 | 239.80 | 240.52 | 237.64 | 238.95 | 237.21 | 2,848,600 |
| Mar 19, 2024 | 245.90 | 246.25 | 241.06 | 241.82 | 240.06 | 1,156,600 |
| Mar 18, 2024 | 244.57 | 248.87 | 244.57 | 245.61 | 243.82 | 1,172,400 |
| Mar 15, 2024 | 243.36 | 246.61 | 243.00 | 244.63 | 242.85 | 2,369,600 |
| Mar 14, 2024 | 246.65 | 247.40 | 244.71 | 245.14 | 243.36 | 1,416,100 |
| Mar 13, 2024 | 245.47 | 249.11 | 244.96 | 247.29 | 245.49 | 1,144,500 |
| Mar 12, 2024 | 247.53 | 248.20 | 243.93 | 244.87 | 243.09 | 1,632,600 |
| Mar 11, 2024 | 243.25 | 249.34 | 242.42 | 247.94 | 246.13 | 1,452,000 |
| Mar 08, 2024 | 245.54 | 245.99 | 241.42 | 241.61 | 239.85 | 1,726,700 |
| Mar 07, 2024 | 246.00 | 248.00 | 244.28 | 245.17 | 243.38 | 1,993,000 |
| Mar 06, 2024 | 242.07 | 243.89 | 240.70 | 243.10 | 241.33 | 2,325,400 |
| Mar 05, 2024 | 238.02 | 240.36 | 237.73 | 239.58 | 237.84 | 2,566,600 |
| Mar 04, 2024 | 235.40 | 239.51 | 235.40 | 238.41 | 236.67 | 1,861,700 |
| Mar 01, 2024 | 233.71 | 236.49 | 232.41 | 236.00 | 234.28 | 1,292,400 |
| Feb 29, 2024 | 233.89 | 237.65 | 233.44 | 234.04 | 232.34 | 1,726,300 |
| Feb 28, 2024 | 231.00 | 234.56 | 229.75 | 232.41 | 230.72 | 1,793,600 |
| Feb 27, 2024 | 230.00 | 233.91 | 229.60 | 231.73 | 230.04 | 2,338,100 |
| Feb 26, 2024 | 230.09 | 231.93 | 228.51 | 229.36 | 227.69 | 1,657,100 |
| Feb 23, 2024 | 231.20 | 233.30 | 229.65 | 232.79 | 231.10 | 1,795,400 |
| Feb 22, 2024 | 227.67 | 231.85 | 227.10 | 231.50 | 229.81 | 2,181,200 |
| Feb 21, 2024 | 229.00 | 229.87 | 226.95 | 228.10 | 226.44 | 1,582,700 |
| Feb 20, 2024 | 226.45 | 228.23 | 225.26 | 228.09 | 226.43 | 1,927,100 |
| Feb 16, 2024 | 226.87 | 227.84 | 225.91 | 226.85 | 225.20 | 1,694,100 |
| Feb 15, 2024 | 221.14 | 228.46 | 220.26 | 226.95 | 225.30 | 2,429,400 |
| Feb 14, 2024 | 217.93 | 219.38 | 216.30 | 217.01 | 215.43 | 2,117,100 |
| Feb 13, 2024 | 220.72 | 222.62 | 216.34 | 217.61 | 216.03 | 2,769,700 |
| Feb 12, 2024 | 220.38 | 223.38 | 219.12 | 222.59 | 220.97 | 1,946,400 |
| Feb 09, 2024 | 219.49 | 219.94 | 216.50 | 219.84 | 218.24 | 2,381,700 |
| Feb 08, 2024 | 214.03 | 220.76 | 213.80 | 219.91 | 218.31 | 3,243,700 |
| Feb 07, 2024 | 218.34 | 219.62 | 213.07 | 215.38 | 213.81 | 3,469,400 |
| Feb 06, 2024 | 218.71 | 219.98 | 212.24 | 218.05 | 216.46 | 4,983,100 |
| Feb 05, 2024 | 227.00 | 228.04 | 217.03 | 218.02 | 216.43 | 7,998,200 |
| Feb 02, 2024 | 257.11 | 260.00 | 255.50 | 258.17 | 256.29 | 1,934,600 |
| Feb 01, 2024 | 257.82 | 260.20 | 256.15 | 259.56 | 257.67 | 1,517,100 |
| Jan 31, 2024 | 261.11 | 261.25 | 255.42 | 255.71 | 253.85 | 1,941,500 |
| Jan 30, 2024 | 259.93 | 262.27 | 259.15 | 259.28 | 257.39 | 2,053,700 |
| Jan 29, 2024 | 261.90 | 262.23 | 259.76 | 261.13 | 259.23 | 1,192,400 |
| Jan 26, 2024 | 266.17 | 266.17 | 261.27 | 261.90 | 259.99 | 873,200 |
| Jan 25, 2024 | 259.12 | 263.73 | 258.36 | 263.65 | 261.73 | 1,936,400 |
| Jan 24, 2024 | 263.23 | 264.48 | 257.11 | 257.16 | 255.29 | 1,768,600 |
| Jan 23, 2024 | 262.35 | 264.00 | 260.43 | 263.24 | 261.32 | 1,539,800 |
| Jan 22, 2024 | 258.48 | 262.81 | 257.76 | 260.93 | 259.03 | 1,501,100 |
| Jan 19, 2024 | 260.16 | 261.00 | 257.24 | 260.64 | 258.74 | 2,509,600 |
| Jan 18, 2024 | 259.24 | 260.46 | 257.00 | 260.03 | 258.14 | 1,157,300 |
| Jan 17, 2024 | 258.06 | 260.23 | 257.00 | 260.14 | 258.25 | 1,201,300 |
| Jan 16, 2024 | 262.53 | 263.99 | 260.00 | 260.45 | 258.55 | 1,435,200 |
| Jan 12, 2024 | 265.96 | 267.66 | 263.41 | 264.13 | 262.21 | 1,201,600 |
| Jan 11, 2024 | 267.39 | 268.07 | 263.01 | 264.59 | 262.66 | 1,046,200 |
| Jan 10, 2024 | 267.31 | 267.31 | 263.85 | 266.96 | 265.02 | 922,000 |
| Jan 09, 2024 | 271.01 | 271.01 | 266.59 | 268.09 | 266.14 | 831,600 |
| Jan 08, 2024 | 268.57 | 272.94 | 266.90 | 272.84 | 270.85 | 912,200 |
| Jan 05, 2024 | 270.95 | 273.00 | 268.42 | 270.15 | 268.18 | 777,400 |
| Jan 04, 2024 | 270.85 | 273.29 | 270.13 | 270.25 | 268.28 | 956,800 |
| Jan 03, 2024 | 272.00 | 273.06 | 269.79 | 270.86 | 268.89 | 1,117,600 |
| Jan 02, 2024 | 272.33 | 274.87 | 272.33 | 273.47 | 271.48 | 1,109,200 |
| Dec 29, 2023 | 272.64 | 274.89 | 272.00 | 273.80 | 271.81 | 886,000 |
| Dec 29, 2023 | 1.75 Dividend | |||||
| Dec 28, 2023 | 275.63 | 275.67 | 274.01 | 274.23 | 270.50 | 531,800 |
| Dec 27, 2023 | 274.21 | 275.80 | 273.34 | 275.69 | 271.94 | 759,800 |
| Dec 26, 2023 | 273.45 | 275.82 | 273.25 | 274.87 | 271.13 | 446,100 |
| Dec 22, 2023 | 272.75 | 274.32 | 272.14 | 272.84 | 269.13 | 756,200 |
| Dec 21, 2023 | 270.22 | 271.83 | 268.47 | 271.74 | 268.04 | 790,100 |
| Dec 20, 2023 | 271.60 | 273.51 | 268.01 | 268.15 | 264.50 | 905,100 |
| Dec 19, 2023 | 273.23 | 273.91 | 270.63 | 272.52 | 268.81 | 1,340,400 |
| Dec 18, 2023 | 273.58 | 274.95 | 271.12 | 271.20 | 267.51 | 1,384,700 |
| Dec 15, 2023 | 270.28 | 272.73 | 269.69 | 270.86 | 267.17 | 3,312,900 |
| Dec 14, 2023 | 270.40 | 273.40 | 270.00 | 270.81 | 267.12 | 1,372,800 |
| Dec 13, 2023 | 266.70 | 270.47 | 263.73 | 269.32 | 265.65 | 1,367,600 |
| Dec 12, 2023 | 265.39 | 267.40 | 262.92 | 267.34 | 263.70 | 1,284,300 |
| Dec 11, 2023 | 263.25 | 265.08 | 262.47 | 264.56 | 260.96 | 1,120,800 |
| Dec 08, 2023 | 262.78 | 264.72 | 262.54 | 263.27 | 259.69 | 744,100 |
| Dec 07, 2023 | 262.14 | 264.03 | 261.01 | 262.01 | 258.44 | 1,408,500 |
| Dec 06, 2023 | 262.39 | 264.10 | 260.29 | 261.28 | 257.72 | 1,313,000 |
| Dec 05, 2023 | 269.26 | 269.76 | 261.07 | 262.02 | 258.45 | 2,196,300 |
| Dec 04, 2023 | 270.94 | 272.56 | 268.76 | 270.15 | 266.47 | 1,782,300 |
| Dec 01, 2023 | 270.60 | 275.11 | 269.84 | 272.64 | 268.93 | 1,706,200 |
| Nov 30, 2023 | 266.48 | 271.12 | 265.73 | 270.55 | 266.87 | 2,341,800 |
| Nov 29, 2023 | 269.74 | 270.80 | 265.90 | 266.48 | 262.85 | 1,096,200 |
| Nov 28, 2023 | 271.00 | 271.73 | 267.96 | 268.40 | 264.75 | 893,800 |
| Nov 27, 2023 | 273.70 | 274.04 | 269.40 | 271.67 | 267.97 | 1,159,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.