APD

Air Products and Chemicals Historical Data

APD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 261.19 5.57 2.18% 258.40 263.27 258.40 827,643
Feb 26 2021 255.62 -4.76 -1.83% 259.37 261.1064 255.57 1,285,353
Feb 25 2021 260.38 -2.88 -1.09% 262.00 264.78 259.72 843,287
Feb 24 2021 263.26 -0.07 -0.03% 262.78 265.815 262.11 971,265
Feb 23 2021 263.33 -2.15 -0.81% 265.65 267.49 259.59 1,335,647
Feb 22 2021 265.48 1.60 0.61% 262.74 265.65 261.05 1,001,541
Feb 19 2021 263.88 1.23 0.47% 262.57 265.48 262.57 1,212,861
Feb 18 2021 262.65 2.64 1.02% 260.00 263.885 258.47 913,460
Feb 17 2021 260.01 -0.72 -0.28% 260.00 261.74 256.78 873,579
Feb 16 2021 260.73 0.18 0.07% 262.23 263.53 259.715 1,095,667
Feb 15 2021 260.55 0.00 +0.00% 256.75 263.33 256.66 0
Feb 12 2021 260.55 2.86 1.11% 256.75 263.33 256.66 1,157,548
Feb 11 2021 257.69 4.11 1.62% 255.00 258.99 254.18 1,183,824
Feb 10 2021 253.58 -0.86 -0.34% 255.07 256.00 251.11 1,462,967
Feb 09 2021 254.44 0.80 0.32% 253.78 256.2099 249.79 1,347,109
Feb 08 2021 253.64 0.49 0.19% 259.95 260.99 251.88 2,055,385
Feb 05 2021 253.15 -3.55 -1.38% 256.01 257.67 249.8801 3,167,209
Feb 04 2021 256.70 -19.90 -7.19% 261.86 266.00 245.75 6,283,373
Feb 03 2021 276.60 2.65 0.97% 274.86 279.92 274.12 1,065,658
Feb 02 2021 273.95 5.00 1.86% 271.00 276.24 270.02 1,061,392
Feb 01 2021 268.95 2.19 0.82% 268.71 271.285 265.39 1,360,160
Jan 29 2021 266.76 -9.10 -3.3% 273.79 275.6887 266.14 1,458,637
Jan 28 2021 275.86 5.88 2.18% 273.67 279.00 270.00 982,394
Jan 27 2021 269.98 -8.01 -2.88% 274.95 275.46 266.67 1,123,688
Jan 26 2021 277.99 -1.03 -0.37% 279.96 281.81 277.95 962,540
Jan 25 2021 279.02 -4.58 -1.61% 283.27 283.65 276.415 1,129,708
Jan 22 2021 283.60 0.99 0.35% 281.38 287.36 281.00 789,493
Jan 21 2021 282.61 -3.95 -1.38% 286.50 287.41 281.7649 918,403
Jan 20 2021 286.56 0.90 0.32% 287.33 288.78 286.22 692,493
Jan 19 2021 285.66 -1.25 -0.44% 289.93 289.99 283.70 1,368,157
Jan 18 2021 286.91 0.00 +0.00% 284.78 288.38 281.68 0
Jan 15 2021 286.91 0.66 0.23% 284.78 288.38 281.68 1,908,635
Jan 14 2021 286.25 -4.42 -1.52% 290.87 291.89 285.97 1,108,133
Jan 13 2021 290.67 7.61 2.69% 283.84 292.38 283.84 1,608,808
Jan 12 2021 283.06 -0.07 -0.02% 283.13 283.92 280.25 1,096,763
Jan 11 2021 283.13 -2.61 -0.91% 284.57 286.30 281.90 751,247
Jan 08 2021 285.74 0.45 0.16% 286.35 287.83 281.35 1,229,710
Jan 07 2021 285.29 -4.68 -1.61% 289.56 290.499 283.84 1,147,917
Jan 06 2021 289.97 7.58 2.68% 283.00 293.25 282.72 1,883,668
Jan 05 2021 282.39 14.19 5.29% 268.25 283.4831 268.25 1,882,341
Jan 04 2021 268.20 -5.02 -1.84% 275.39 276.47 267.17 1,286,150
Jan 01 2021 273.22 0.00 +0.00% 269.42 273.58 268.30 0
Dec 31 2020 273.22 2.12 0.78% 269.42 273.58 268.30 795,642
Dec 30 2020 271.10 2.37 0.88% 269.98 273.00 269.41 611,325
Dec 29 2020 268.73 0.13 0.05% 271.17 274.37 267.38 777,180
Dec 28 2020 268.60 0.25 0.09% 271.52 272.60 268.40 630,565
Dec 25 2020 268.35 0.00 +0.00% 266.08 268.36 265.13 0
Dec 24 2020 268.35 0.00 +0.00% 266.08 268.36 265.13 0
Dec 24 2020 268.35 2.10 0.79% 266.08 268.36 265.13 227,647
Dec 23 2020 266.25 2.24 0.85% 266.04 268.98 265.00 840,510
Dec 22 2020 264.01 -0.48 -0.18% 264.01 264.97 261.61 1,266,803
Dec 21 2020 264.49 -5.06 -1.88% 265.37 266.57 260.605 1,386,834
Dec 18 2020 269.55 0.95 0.35% 267.62 270.46 265.32 2,596,879
Dec 17 2020 268.60 -0.30 -0.11% 268.91 271.43 268.50 940,049
Dec 16 2020 268.90 -1.11 -0.41% 270.05 271.07 267.40 1,154,876
Dec 15 2020 270.01 4.61 1.74% 270.10 272.07 268.06 1,655,414
Dec 14 2020 265.40 -1.96 -0.73% 269.08 270.33 265.32 893,264
Dec 11 2020 267.36 -1.46 -0.54% 266.59 268.63 265.70 751,828
Dec 10 2020 268.82 0.59 0.22% 269.21 270.22 266.69 1,064,999
Dec 09 2020 268.23 0.00 0.0% 268.23 268.23 268.23 0
Dec 08 2020 268.23 -0.95 -0.35% 269.00 270.04 267.0978 1,358,531
Dec 07 2020 269.18 -4.58 -1.67% 274.48 276.43 268.16 1,115,151
Dec 04 2020 273.76 6.51 2.44% 267.01 273.85 264.63 1,587,121
Dec 03 2020 267.25 -6.63 -2.42% 274.38 275.20 266.07 2,035,591
Dec 02 2020 273.88 -9.30 -3.28% 281.69 282.50 273.87 1,372,597


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.