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 | 0 | 0 | 301.5 | 301.5 | 301.5 | 10 | 301.5 | DE |
| 4 | -0.5 | -0.165562913907 | 302 | 302.7 | 299.4 | 4 | 301.63529412 | DE |
| 12 | 23.6 | 8.4922634041 | 277.9 | 329.7 | 273.3 | 10 | 287.91801242 | DE |
| 26 | 53.5 | 21.5725806452 | 248 | 329.7 | 248 | 23 | 291.33643979 | DE |
| 52 | 80.4 | 36.3636363636 | 221.1 | 329.7 | 216.7 | 25 | 271.38600118 | DE |
| 156 | 53.6 | 21.6216216216 | 247.9 | 329.7 | 200 | 28 | 253.60510689 | DE |
| 260 | 53.6 | 21.6216216216 | 247.9 | 329.7 | 200 | 28 | 253.60510689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 301.5 | 0 | 0.00 | 301.5 | 301.5 | 301.5 | 0 |
| 1741020900 | 301.5 | 0 | 0.00 | 301.5 | 301.5 | 301.5 | 0 |
| 1740761700 | 301.5 | 0 | 0.00 | 301.5 | 301.5 | 301.5 | 0 |
| 1740675300 | 301.5 | 0 | 0.00 | 301.5 | 301.5 | 301.5 | 0 |
| 1740588900 | 301.5 | 2.1 | 0.70 | 301.5 | 301.5 | 301.5 | 10 |
| 1740502500 | 299.39999 | 0 | 0.00 | 299.39999 | 299.39999 | 299.39999 | 0 |
| 1740416100 | 299.39999 | 0 | 0.00 | 299.39999 | 299.39999 | 299.39999 | 0 |
| 1740156900 | 299.39999 | -3.3 | -1.09 | 299.39999 | 299.39999 | 299.39999 | 1 |
| 1740070500 | 302.7 | 0 | 0.00 | 302.7 | 302.7 | 302.7 | 0 |
| 1739984100 | 302.7 | 0 | 0.00 | 302.7 | 302.7 | 302.7 | 0 |
| 1739897700 | 302.7 | 0 | 0.00 | 302.7 | 302.7 | 302.7 | 0 |
| 1739811300 | 302.7 | 0 | 0.00 | 302.7 | 302.7 | 302.7 | 0 |
| 1739552100 | 302.7 | 0.7 | 0.23 | 302.7 | 302.7 | 302.7 | 2 |
| 1739465700 | 302 | 0 | 0.00 | 302 | 302 | 302 | 0 |
| 1739379300 | 302 | 0 | 0.00 | 302 | 302 | 302 | 0 |
| 1739292900 | 302 | 0 | 0.00 | 302 | 302 | 302 | 0 |
| 1739206500 | 302 | 0 | 0.00 | 302 | 302 | 302 | 0 |
| 1738947300 | 302 | -26.7 | -8.12 | 302 | 302 | 302 | 4 |
| 1738860900 | 328.7 | 0 | 0.00 | 328.7 | 328.7 | 328.7 | 0 |
| 1738774500 | 328.7 | 0 | 0.00 | 328.7 | 328.7 | 328.7 | 0 |
| 1738688100 | 328.7 | 11.3 | 3.56 | 327.8 | 329.7 | 327.8 | 7 |
| 1738601700 | 317.39999 | -6 | -1.86 | 317.39999 | 317.39999 | 317.39999 | 7 |
| 1738342500 | 323.39999 | 10.4 | 3.32 | 323.39999 | 323.39999 | 323.39999 | 5 |
| 1738256100 | 313 | 0 | 0.00 | 313 | 313 | 313 | 0 |
| 1738169700 | 313 | 8 | 2.62 | 312.6 | 313 | 312.6 | 12 |
| 1738083300 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1737996900 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1737737700 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1737651300 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1737564900 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1737478500 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1737392100 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1737132900 | 305 | 6.7 | 2.25 | 304.6 | 305 | 304.6 | 4 |
| 1737046500 | 298.3 | 10.8 | 3.76 | 298.3 | 298.3 | 298.3 | 4 |
| 1736960100 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1736873700 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1736787300 | 287.5 | 7.7 | 2.75 | 287.5 | 287.5 | 287.5 | 7 |
| 1736528100 | 279.8 | 0 | 0.00 | 279.8 | 279.8 | 279.8 | 0 |
| 1736441700 | 279.8 | 2.8 | 1.01 | 279.8 | 279.8 | 279.8 | 4 |
| 1736355300 | 277 | 3.7 | 1.35 | 277 | 277 | 277 | 5 |
| 1736268900 | 273.3 | -1.7 | -0.62 | 275 | 275 | 273.3 | 45 |
| 1736182500 | 275 | -2.9 | -1.04 | 275 | 275 | 275 | 43 |
| 1735923300 | 277.89999 | 0 | 0.00 | 277.89999 | 277.89999 | 277.89999 | 0 |
| 1735836900 | 277.89999 | 0 | 0.00 | 277.89999 | 277.89999 | 277.89999 | 0 |
| 1735577700 | 277.89999 | -22.5 | -7.49 | 277.89999 | 277.89999 | 277.89999 | 1 |
| 1735318500 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1734972900 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1734713700 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1734627300 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1734540900 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1734454500 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1734368100 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1734108900 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1734022500 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1733936100 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1733849700 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1733763300 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1733504100 | 300.39999 | 0 | 0.00 | 300.39999 | 300.39999 | 300.39999 | 0 |
| 1733417700 | 300.39999 | -12.9 | -4.12 | 312.6 | 312.6 | 300.39999 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
