1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Air Products and Chemicals Inc (APD)
  7. Historical

APD

Air Products and Chemicals Historical Data

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 Last Traded
1.19 0.41% 288.62 20:00:00
Open Price Low Price High Price Close Price Prev Close
287.88 285.82 290.70 288.62 287.43
more quote information »

APD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week293.57295.7296284.79288.101,280,704-4.95-1.69%
1 Month302.75316.39284.79300.541,243,044-14.13-4.67%
3 Months267.67316.39251.97284.891,090,48720.957.83%
6 Months303.48316.39251.97284.67971,592-14.86-4.9%
1 Year274.38316.39245.75280.131,031,52614.245.19%
3 Years163.76327.89149.64242.421,108,344124.8676.25%
5 Years146.21327.89133.6301208.251,080,986142.4197.4%

APD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 288.62 1.19 0.41% 287.88 290.70 285.82 1,199,060
Dec 02 2021 287.43 2.49 0.87% 285.84 289.84 285.83 1,350,249
Dec 01 2021 284.94 -2.50 -0.87% 291.51 294.29 284.79 1,184,054
Nov 30 2021 287.44 -3.91 -1.34% 289.53 291.02 286.12 2,396,125
Nov 29 2021 291.35 -2.29 -0.78% 295.02 295.7296 291.20 853,509
Nov 26 2021 293.64 -4.20 -1.41% 293.57 294.41 290.69 619,585
Nov 24 2021 297.84 -1.16 -0.39% 298.33 300.17 297.41 603,307
Nov 23 2021 299.00 1.48 0.5% 298.54 302.42 297.80 1,072,538
Nov 22 2021 297.52 -0.22 -0.07% 299.46 300.14 297.10 1,099,486
Nov 19 2021 297.74 1.50 0.51% 296.24 299.55 294.48 1,091,158
Nov 18 2021 296.24 -3.25 -1.09% 300.72 300.72 295.99 846,276
Nov 17 2021 299.49 -2.01 -0.67% 300.53 302.075 297.37 1,403,511
Nov 16 2021 301.50 -2.30 -0.76% 304.73 305.07 301.33 1,610,145
Nov 15 2021 303.80 -6.20 -2.0% 308.50 308.63 303.055 1,513,564
Nov 12 2021 310.00 -0.52 -0.17% 310.87 311.00 309.22 1,233,490
Nov 11 2021 310.52 -3.75 -1.19% 314.59 316.39 310.39 1,297,223
Nov 10 2021 314.27 0.43 0.14% 313.28 314.86 312.81 988,704
Nov 09 2021 313.84 1.24 0.4% 312.81 315.02 311.475 1,173,961
Nov 08 2021 312.60 3.29 1.06% 309.71 313.825 307.50 1,634,220
Nov 05 2021 309.31 8.10 2.69% 302.75 309.73 302.079 1,646,733
See More Historical Prices »


Your Recent History
NYSE
APD
Air Produc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.