Canada markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
231.75-6.84 (-2.87%)
At close: 04:00PM EDT
231.59 -0.16 (-0.07%)
After hours: 06:01PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022235.90236.95230.01231.75231.75689,778
Oct 06, 2022241.17242.76237.89238.59238.59965,400
Oct 05, 2022245.66246.34242.67242.80242.801,097,800
Oct 04, 2022241.44248.81240.79247.96247.961,334,500
Oct 03, 2022234.91240.22233.29238.33238.331,027,500
Sept 30, 2022231.39235.72230.50232.73232.731,520,600
Sept 30, 20221.62 Dividend
Sept 29, 2022232.81233.90229.22231.76230.141,114,300
Sept 28, 2022232.31236.49230.93234.97233.33948,500
Sept 27, 2022234.28235.87228.36230.76229.151,088,500
Sept 26, 2022235.29236.43230.54231.50229.881,171,700
Sept 23, 2022235.79237.31233.41237.07235.411,135,000
Sept 22, 2022241.93242.40238.43238.52236.85877,600
Sept 21, 2022246.48248.03241.40241.46239.77573,300
Sept 20, 2022246.43247.00243.34244.89243.18605,900
Sept 19, 2022244.80249.65244.77249.38247.64714,900
Sept 16, 2022248.09248.20244.09247.36245.631,497,600
Sept 15, 2022254.84255.04248.18248.47246.73706,800
Sept 14, 2022255.53256.15252.63255.18253.40690,100
Sept 13, 2022258.00260.39255.55256.08254.29831,300
Sept 12, 2022259.01264.01258.14263.50261.66877,000
Sept 09, 2022255.38257.35254.39256.97255.17704,800
Sept 08, 2022251.15254.24250.06253.83252.06549,500
Sept 07, 2022246.44254.05246.17253.78252.011,037,000
Sept 06, 2022248.06248.28244.69246.17244.451,179,100
Sept 02, 2022253.58253.96245.83246.53244.811,311,700
Sept 01, 2022250.51251.39248.50250.00248.25918,100
Aug 31, 2022257.47257.65252.35252.45250.691,164,900
Aug 30, 2022262.30262.30255.55255.85254.06864,500
Aug 29, 2022259.99263.01259.34260.70258.88635,700
Aug 26, 2022267.30267.98262.11262.23260.401,064,100
Aug 25, 2022263.93266.68262.16266.59264.73619,600
Aug 24, 2022261.79263.84260.83262.72260.88568,300
Aug 23, 2022259.46262.37259.36261.32259.49810,300
Aug 22, 2022260.31261.76259.28260.91259.09674,000
Aug 19, 2022267.00267.60262.39263.70261.86932,700
Aug 18, 2022268.86268.96266.95267.60265.73727,000
Aug 17, 2022270.38272.18266.82268.00266.131,169,900
Aug 16, 2022272.20274.63271.71273.54271.63879,100
Aug 15, 2022270.88274.89270.16274.11272.191,115,300
Aug 12, 2022266.86271.70265.55270.88268.99893,900
Aug 11, 2022267.20268.29264.16264.81262.96829,400
Aug 10, 2022265.87268.19265.02265.63263.77838,600
Aug 09, 2022261.76261.86258.35258.76256.95826,300
Aug 08, 2022264.00266.45261.60261.77259.941,158,100
Aug 05, 2022256.72262.94256.16262.64260.801,406,400
Aug 04, 2022248.10260.17248.10257.73255.931,785,800
Aug 03, 2022245.35246.28242.52245.71243.991,401,100
Aug 02, 2022245.74246.92240.42244.12242.411,026,900
Aug 01, 2022247.00247.84244.60247.25245.521,075,500
Jul 29, 2022245.86249.69245.85248.23246.491,034,300
Jul 28, 2022239.41244.34238.74244.23242.52792,900
Jul 27, 2022234.63238.84232.48237.89236.23782,500
Jul 26, 2022233.79235.43233.06234.63232.99652,100
Jul 25, 2022235.39235.59233.70235.21233.57581,100
Jul 22, 2022235.70236.02233.79234.56232.92540,300
Jul 21, 2022232.20234.74231.19234.59232.95853,500
Jul 20, 2022229.71232.18228.78231.63230.01914,900
Jul 19, 2022226.07230.02224.96230.00228.391,255,500
Jul 18, 2022226.75228.38222.79223.56222.001,074,800
Jul 15, 2022225.66226.44223.85225.20223.631,444,800
Jul 14, 2022225.00225.34218.88221.98220.432,059,600
Jul 13, 2022228.33230.23226.41227.99226.40891,700
Jul 12, 2022234.68235.17229.85231.93230.312,143,400
Jul 11, 2022231.33235.36230.24234.09232.45801,400
Jul 08, 2022234.90235.75231.39232.21230.591,049,500
Jul 07, 2022237.61239.82234.08235.82234.171,016,600
Jul 06, 2022240.26240.26234.33237.22235.561,396,100
Jul 05, 2022238.00239.98236.33239.97238.291,232,700
Jul 01, 2022238.94242.79237.66242.75241.051,021,300
Jun 30, 2022237.65242.01233.82240.48238.801,199,400
Jun 30, 20221.62 Dividend
Jun 29, 2022242.13244.07240.11243.13239.82794,400
Jun 28, 2022245.89248.50241.92242.51239.21778,700
Jun 27, 2022251.42252.70245.68246.18242.83916,300
Jun 24, 2022244.88252.60243.95252.08248.651,529,400
Jun 23, 2022240.47242.78238.51242.06238.771,177,300
Jun 22, 2022236.38241.87235.24241.00237.72953,400
Jun 21, 2022238.40241.37237.52241.01237.731,147,400
Jun 17, 2022236.07237.97230.51235.97232.762,127,000
Jun 16, 2022234.61236.67231.61235.10231.901,014,600
Jun 15, 2022241.52244.41236.11239.29236.031,085,800
Jun 14, 2022242.00243.70237.54239.22235.971,097,900
Jun 13, 2022244.18244.86239.89242.69239.391,615,400
Jun 10, 2022249.08251.98246.62248.20244.821,584,000
Jun 09, 2022250.00257.17249.66253.62250.171,444,600
Jun 08, 2022258.59262.07252.24252.38248.951,647,300
Jun 07, 2022256.43261.12254.82260.79257.241,377,600
Jun 06, 2022255.00259.00254.31257.45253.951,149,200
Jun 03, 2022250.06254.31250.06252.27248.84935,700
Jun 02, 2022246.25253.05246.05252.85249.41941,700
Jun 01, 2022247.43248.23241.37243.51240.20911,900
May 31, 2022247.66250.05245.67246.16242.811,407,100
May 27, 2022245.95250.65244.49250.65247.24957,200
May 26, 2022236.67243.41236.67242.49239.19866,100
May 25, 2022239.19239.53233.96236.42233.20884,400
May 24, 2022238.86239.02233.45236.82233.60729,700
May 23, 2022240.22241.01235.19237.95234.71747,600
May 20, 2022237.36237.74231.13237.59234.361,032,800
May 19, 2022232.74236.81231.69234.22231.03725,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...