APD

Air Products and Chemicals Historical Data

APD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 238.59 -4.21 -1.73% 241.17 242.76 237.885 965,407
Oct 05 2022 242.80 -5.16 -2.08% 245.66 246.34 242.665 1,097,775
Oct 04 2022 247.96 9.63 4.04% 241.44 248.81 240.79 1,334,511
Oct 03 2022 238.33 5.60 2.41% 234.91 240.215 233.29 1,027,464
Sep 30 2022 232.73 0.97 0.42% 231.39 235.72 230.50 1,520,605
Sep 29 2022 231.76 -3.21 -1.37% 232.81 233.90 229.22 1,114,111
Sep 28 2022 234.97 4.21 1.82% 232.31 236.49 230.93 948,450
Sep 27 2022 230.76 -0.74 -0.32% 234.28 235.87 228.36 1,097,170
Sep 26 2022 231.50 -5.57 -2.35% 235.65 236.4308 230.54 1,169,049
Sep 23 2022 237.07 -1.45 -0.61% 235.79 237.31 233.41 1,135,014
Sep 22 2022 238.52 -2.94 -1.22% 241.93 242.40 238.43 877,638
Sep 21 2022 241.46 -3.43 -1.4% 246.48 248.03 241.40 573,326
Sep 20 2022 244.89 -4.49 -1.8% 246.43 246.995 243.34 605,904
Sep 19 2022 249.38 2.02 0.82% 245.17 249.65 244.765 714,938
Sep 16 2022 247.36 -1.11 -0.45% 246.91 248.195 244.09 1,497,688
Sep 15 2022 248.47 -6.71 -2.63% 254.84 255.0372 248.18 706,827
Sep 14 2022 255.18 -0.90 -0.35% 256.00 256.155 252.63 690,057
Sep 13 2022 256.08 -7.42 -2.82% 258.00 260.39 255.55 831,348
Sep 12 2022 263.50 6.53 2.54% 259.01 264.01 258.14 877,028
Sep 09 2022 256.97 3.14 1.24% 255.38 257.35 254.39 704,788
Sep 08 2022 253.83 0.05 0.02% 251.15 254.24 250.06 549,486
Sep 07 2022 253.78 7.61 3.09% 246.44 254.05 246.17 1,037,017
Sep 06 2022 246.17 -0.36 -0.15% 247.21 248.675 244.69 1,179,147
Sep 05 2022 246.53 0.00 +0.00% 253.58 253.9615 245.83 0
Sep 02 2022 246.53 -3.47 -1.39% 253.58 253.9615 245.83 1,311,726
Sep 01 2022 250.00 -2.45 -0.97% 250.51 251.39 248.50 918,129
Aug 31 2022 252.45 -3.40 -1.33% 257.47 257.65 252.35 1,164,989
Aug 30 2022 255.85 -4.85 -1.86% 262.30 263.22 255.55 864,476
Aug 29 2022 260.70 -1.53 -0.58% 259.99 263.01 259.3433 635,717
Aug 26 2022 262.23 -4.36 -1.64% 267.30 267.98 262.11 1,064,080
Aug 25 2022 266.59 3.87 1.47% 263.93 266.68 262.16 619,618
Aug 24 2022 262.72 1.40 0.54% 261.79 263.84 260.83 567,806
Aug 23 2022 261.32 0.41 0.16% 259.46 262.37 259.36 810,425
Aug 22 2022 260.91 -2.79 -1.06% 260.31 261.76 259.28 673,951
Aug 19 2022 263.70 -3.90 -1.46% 267.00 267.60 262.39 932,735
Aug 18 2022 267.60 -0.40 -0.15% 268.86 268.96 266.95 726,978
Aug 17 2022 268.00 -5.54 -2.03% 270.725 272.18 266.82 1,169,944
Aug 16 2022 273.54 -0.57 -0.21% 272.20 274.63 271.71 879,075
Aug 15 2022 274.11 3.23 1.19% 270.88 274.89 270.16 1,115,377
Aug 12 2022 270.88 6.07 2.29% 266.86 271.70 265.55 893,928
Aug 11 2022 264.81 -0.82 -0.31% 267.20 268.29 264.161 829,186
Aug 10 2022 265.63 6.87 2.65% 265.87 268.19 265.02 838,560
Aug 09 2022 258.76 -3.01 -1.15% 261.76 261.8605 258.35 826,289
Aug 08 2022 261.77 -0.87 -0.33% 263.85 266.45 261.60 1,158,085
Aug 05 2022 262.64 4.91 1.91% 256.72 262.94 256.1631 1,406,358
Aug 04 2022 257.73 12.02 4.89% 248.10 260.17 248.00 1,785,802
Aug 03 2022 245.71 1.59 0.65% 245.35 246.28 242.52 1,401,082
Aug 02 2022 244.12 -3.13 -1.27% 247.20 247.20 240.42 1,026,850
Aug 01 2022 247.25 -0.98 -0.39% 247.00 247.84 244.60 1,075,504
Jul 29 2022 248.23 4.00 1.64% 245.86 249.69 245.85 1,034,298
Jul 28 2022 244.23 6.34 2.67% 239.41 244.34 238.739 792,851
Jul 27 2022 237.89 3.26 1.39% 234.63 238.84 232.48 782,374
Jul 26 2022 234.63 -0.58 -0.25% 233.79 235.43 233.0606 652,122
Jul 25 2022 235.21 0.65 0.28% 235.39 235.59 233.70 580,540
Jul 22 2022 234.56 -0.03 -0.01% 235.70 236.02 233.79 540,252
Jul 21 2022 234.59 2.96 1.28% 232.20 234.74 231.19 853,512
Jul 20 2022 231.63 1.63 0.71% 229.71 232.18 228.78 914,907
Jul 19 2022 230.00 6.44 2.88% 226.07 230.02 224.96 1,255,474
Jul 18 2022 223.56 -1.64 -0.73% 226.75 228.38 222.79 1,073,696
Jul 15 2022 225.20 3.22 1.45% 225.66 226.44 223.85 1,444,803
Jul 14 2022 221.98 -6.01 -2.64% 225.00 225.335 218.88 2,059,587
Jul 13 2022 227.99 -3.94 -1.7% 228.50 230.225 226.41 891,711
Jul 12 2022 231.93 -2.16 -0.92% 234.68 235.17 229.85 2,143,410
Jul 11 2022 234.09 1.88 0.81% 231.33 235.355 230.24 801,380


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.

Log in to InvestorsHub
Register Now