Air Products and Chemicals Historical Data - APD

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 High Price Low Price Open Price Close Price Last Traded
  0.39 0.17% 232.42 233.15 231.91 232.35 232.03 09:44:27
more quote information »

APD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week236.00236.94227.98230.45991,177-3.58-1.52%
1 Month233.73241.90227.98235.661,011,942-1.31-0.56%
3 Months216.87241.90206.70223.41917,88815.557.17%
6 Months224.29241.90206.70223.94963,7598.133.62%
1 Year157.78241.90149.64201.121,079,87174.6447.31%
3 Years148.84241.90133.6301169.561,055,25783.5856.15%
5 Years144.65241.90114.64157.381,086,07087.7760.68%

APD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 232.10 1.64 0.71% 232.80 232.8891 231.545 618,732
Dec 05 2019 230.46 0.77 0.34% 229.16 231.23 228.92 897,821
Dec 04 2019 229.69 0.00 0.0% 230.50 231.37 228.92 972,846
Dec 03 2019 229.69 -1.28 -0.55% 229.92 231.4235 227.98 1,224,417
Dec 02 2019 230.97 -5.36 -2.27% 236.00 236.94 230.71 1,242,070
Nov 29 2019 236.33 0.29 0.12% 236.38 238.18 235.32 653,412
Nov 27 2019 236.04 1.63 0.7% 234.40 236.31 233.10 674,055
Nov 26 2019 234.4071 -0.33 -0.14% 234.20 235.82 232.28 1,478,759
Nov 25 2019 234.74 -2.86 -1.2% 238.24 239.1207 233.14 1,316,562
Nov 22 2019 237.60 -0.04 -0.02% 237.86 239.00 235.25 979,226
Nov 21 2019 237.64 -0.26 -0.11% 237.88 238.08 235.58 774,030
Nov 20 2019 237.90 -3.41 -1.41% 241.06 241.78 236.99 1,199,543
Nov 19 2019 241.31 0.12 0.05% 241.23 241.90 240.22 816,233
Nov 18 2019 241.19 0.27 0.11% 239.09 241.78 239.09 976,219
Nov 15 2019 240.92 2.74 1.15% 239.52 241.00 238.63 1,261,614
Nov 14 2019 238.18 0.66 0.28% 236.38 238.54 236.26 949,491
Nov 13 2019 237.52 0.51 0.22% 236.72 238.09 236.04 1,175,518
Nov 12 2019 237.01 1.98 0.84% 236.13 237.74 235.25 1,108,326
Nov 11 2019 235.03 1.16 0.5% 233.73 235.49 232.5697 908,024
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.