Air Products and Chemicals Historical Data - APD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Air Products and Chemicals Inc APD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
4.61 1.89% 248.58 247.425 250.34 249.83 243.97 18:26:02
more quote information »

APD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week241.30250.61239.43244.22987,1027.283.02%
1 Month231.08250.61219.52236.35965,73517.507.57%
3 Months197.17250.61167.43211.641,360,61851.4126.07%
6 Months229.16257.01167.43222.331,285,42619.428.47%
1 Year214.90257.01167.43222.961,134,46933.6815.67%
3 Years146.61257.01140.78185.311,068,829101.9769.55%
5 Years145.35257.01114.64165.751,119,497103.2371.02%

APD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 248.58 4.61 1.89% 249.83 250.34 246.63 1,243,081
Jun 04 2020 243.97 -4.49 -1.81% 247.35 248.82 243.11 1,208,306
Jun 03 2020 248.46 3.16 1.29% 246.95 250.61 245.38 849,099
Jun 02 2020 245.30 2.70 1.11% 242.54 245.43 241.81 933,650
Jun 01 2020 242.60 0.95 0.39% 242.11 244.605 239.43 711,700
May 29 2020 241.65 0.97 0.4% 241.30 242.97 239.55 1,232,757
May 28 2020 240.68 5.52 2.35% 239.09 242.86 236.665 927,822
May 27 2020 235.16 -2.64 -1.11% 240.25 240.65 232.405 1,025,671
May 26 2020 237.80 3.45 1.47% 238.94 240.52 236.66 1,043,149
May 22 2020 234.35 -1.19 -0.51% 234.46 235.89 233.17 775,139
May 21 2020 235.54 -4.26 -1.78% 238.98 240.25 235.185 736,183
May 20 2020 239.80 3.77 1.6% 239.66 242.27 238.53 781,688
May 19 2020 236.03 -2.83 -1.18% 237.69 239.22 235.79 720,369
May 18 2020 238.86 10.82 4.74% 235.93 241.32 235.85 1,159,271
May 15 2020 228.04 2.42 1.07% 224.72 228.12 222.52 1,441,282
May 14 2020 225.62 -0.22 -0.1% 221.71 225.77 219.52 958,913
May 13 2020 225.84 -4.14 -1.8% 229.85 232.85 223.29 1,128,430
May 12 2020 229.98 -2.69 -1.16% 232.64 234.15 229.98 1,062,780
May 11 2020 232.67 -0.81 -0.35% 229.00 233.53 227.89 844,093
May 08 2020 233.48 6.68 2.95% 231.08 233.56 229.19 808,654
May 07 2020 226.80 3.42 1.53% 226.15 228.43 223.1647 761,704
May 06 2020 223.38 0.75 0.34% 223.73 226.50 222.79 1,314,357
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.