Air Products and Chemicals Inc (1APD)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.1 | 4.26657263752 | 283.6 | 295.8 | 283.6 | 59 | 290.8059322 | DE |
| 4 | -12.4 | -4.02466731581 | 308.1 | 308.5 | 282.9 | 45 | 293.96315789 | DE |
| 12 | 47.7 | 19.2338709677 | 248 | 308.5 | 248 | 36 | 288.65617284 | DE |
| 26 | 51.3 | 20.9901800327 | 244.4 | 308.5 | 239.7 | 36 | 270.94215607 | DE |
| 52 | 47.8 | 19.2819685357 | 247.9 | 308.5 | 200 | 34 | 247.60225327 | DE |
| 156 | 47.8 | 19.2819685357 | 247.9 | 308.5 | 200 | 34 | 247.60225327 | DE |
| 260 | 47.8 | 19.2819685357 | 247.9 | 308.5 | 200 | 34 | 247.60225327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731430500 | 295.7 | 0.5 | 0.17 | 295.7 | 295.7 | 295.7 | 1 |
| 1731344100 | 295.2 | 4.4 | 1.51 | 291.8 | 295.8 | 291.8 | 56 |
| 1731084900 | 290.8 | 5.1 | 1.79 | 290.8 | 290.8 | 290.8 | 130 |
| 1730998500 | 285.7 | -3.1 | -1.07 | 283.6 | 285.7 | 283.6 | 49 |
| 1730912100 | 288.8 | 0 | 0.00 | 288.8 | 288.8 | 288.8 | 0 |
| 1730825700 | 288.8 | 0 | 0.00 | 288.8 | 288.8 | 288.8 | 0 |
| 1730739300 | 288.8 | 0 | 0.00 | 288.8 | 288.8 | 288.8 | 0 |
| 1730480100 | 288.8 | 0 | 0.00 | 288.8 | 288.8 | 288.8 | 0 |
| 1730393700 | 288.8 | -0.2 | -0.07 | 285 | 288.8 | 285 | 7 |
| 1730307300 | 289 | -5.3 | -1.80 | 289 | 289 | 289 | 1 |
| 1730220900 | 294.3 | -1.2 | -0.41 | 282.89999 | 294.3 | 282.89999 | 112 |
| 1730134500 | 295.5 | -0.9 | -0.30 | 297 | 297 | 295.5 | 14 |
| 1729871700 | 296.39999 | -12.1 | -3.92 | 296.39999 | 296.39999 | 296.39999 | 16 |
| 1729785300 | 308.5 | 0 | 0.00 | 308.5 | 308.5 | 308.5 | 0 |
| 1729698900 | 308.5 | 10.5 | 3.52 | 308.5 | 308.5 | 308.5 | 24 |
| 1729612500 | 298 | 0 | 0.00 | 298 | 298 | 298 | 0 |
| 1729526100 | 298 | 0 | 0.00 | 298 | 298 | 298 | 0 |
| 1729266900 | 298 | 13 | 4.56 | 308.1 | 308.1 | 294.8 | 84 |
| 1729180500 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1729094100 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1729007700 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1728921300 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1728662100 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1728575700 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1728489300 | 285 | 3.1 | 1.10 | 285 | 285 | 285 | 3 |
| 1728402900 | 281.89999 | -0.1 | -0.04 | 285 | 285 | 279 | 41 |
| 1728316500 | 282 | 16 | 6.02 | 274 | 282 | 274 | 4 |
| 1728057300 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1727970900 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1727884500 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1727798100 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1727711700 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1727452500 | 266 | -5.1 | -1.88 | 266 | 266 | 266 | 1 |
| 1727366100 | 271.1 | 14 | 5.45 | 267.39999 | 271.1 | 267.39999 | 80 |
| 1727279700 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1727193300 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1727106900 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1726847700 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1726761300 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1726674900 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1726588500 | 257.1 | 0 | 0.00 | 257.1 | 257.1 | 257.1 | 0 |
| 1726502100 | 257.1 | 9.1 | 3.67 | 257.1 | 257.1 | 257.1 | 15 |
| 1726242900 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1726156500 | 248 | -3.3 | -1.31 | 248 | 248 | 248 | 10 |
| 1726070100 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1725983700 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1725897300 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1725638100 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1725551700 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1725465300 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1725378900 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1725292500 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1725033300 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1724946900 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1724860500 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1724774100 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1724687700 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1724428500 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1724342100 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1724255700 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1724169300 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1724082900 | 251.3 | 0 | 0.00 | 251.3 | 251.3 | 251.3 | 0 |
| 1723823700 | 251.3 | -3.5 | -1.37 | 251.3 | 251.3 | 251.3 | 20 |
| 1723650900 | 254.8 | 0 | 0.00 | 254.8 | 254.8 | 254.8 | 0 |
| 1723564500 | 254.8 | 0 | 0.00 | 254.8 | 254.8 | 254.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
