Air Products and Chemicals Inc (AP3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 0.483271375465 | 269 | 272.1 | 264.3 | 273 | 269.27918779 | DE |
| 4 | -28.7 | -9.59866220736 | 299 | 306.7 | 264.3 | 468 | 283.66457902 | DE |
| 12 | -13.5 | -4.75687103594 | 283.8 | 329.39999 | 264.3 | 483 | 296.37999661 | DE |
| 26 | 11.7 | 4.52436194896 | 258.6 | 329.39999 | 258.3 | 570 | 293.58909948 | DE |
| 52 | 51.6 | 23.5939643347 | 218.7 | 329.39999 | 214 | 598 | 264.15080646 | DE |
| 156 | 58.6 | 27.6806802078 | 211.7 | 329.39999 | 197.4 | 449 | 246.33230521 | DE |
| 260 | 38.3 | 16.5086206897 | 232 | 329.39999 | 197.4 | 343 | 245.44538416 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 265.1 | -5.1 | -1.89 | 270.1 | 271.5 | 265.1 | 130 |
| 1742506020 | 270.2 | -0.2 | -0.07 | 269.89999 | 272.1 | 269.89999 | 335 |
| 1742419620 | 270.39999 | 6.1 | 2.31 | 266.6 | 270.6 | 266.6 | 370 |
| 1742333220 | 264.3 | -7.1 | -2.62 | 270.2 | 271.2 | 264.3 | 164 |
| 1742246820 | 271.39999 | 4.5 | 1.69 | 266.2 | 271.39999 | 265.6 | 283 |
| 1741987620 | 266.89999 | -1.8 | -0.67 | 269 | 270.8 | 266.89999 | 213 |
| 1741901220 | 268.7 | -1.7 | -0.63 | 269.8 | 272.89999 | 268.7 | 197 |
| 1741814820 | 270.39999 | -1.9 | -0.70 | 274.6 | 275.6 | 267.8 | 691 |
| 1741728420 | 272.3 | -12.8 | -4.49 | 279.1 | 281.7 | 271.5 | 1770 |
| 1741642020 | 285.1 | -7.4 | -2.53 | 290.1 | 291.5 | 278.39999 | 394 |
| 1741382820 | 292.5 | 5.7 | 1.99 | 286.6 | 292.5 | 284 | 450 |
| 1741296420 | 286.8 | 0.8 | 0.28 | 287.7 | 288.5 | 283 | 697 |
| 1741210020 | 286 | -1 | -0.35 | 287.2 | 289.8 | 283.89999 | 436 |
| 1741123620 | 287 | -10.1 | -3.40 | 296.1 | 296.1 | 287 | 416 |
| 1741037220 | 297.1 | -3 | -1.00 | 303.2 | 306.7 | 297.1 | 226 |
| 1740778020 | 300.1 | -0.9 | -0.30 | 300.6 | 302.2 | 300.1 | 363 |
| 1740691620 | 301 | 3.1 | 1.04 | 299.89999 | 302.5 | 299.89999 | 510 |
| 1740605220 | 297.89999 | -4.1 | -1.36 | 302.2 | 303.89999 | 297.89999 | 187 |
| 1740518820 | 302 | 5.9 | 1.99 | 296.1 | 302.1 | 294.8 | 346 |
| 1740432420 | 296.1 | 0.5 | 0.17 | 296.1 | 298.8 | 292.6 | 328 |
| 1740173220 | 295.6 | -3.4 | -1.14 | 299 | 300.5 | 295.6 | 989 |
| 1740086820 | 299 | -4.5 | -1.48 | 304.1 | 304.1 | 299 | 308 |
| 1740000420 | 303.5 | -0.2 | -0.07 | 303.89999 | 304.8 | 303.3 | 416 |
| 1739914020 | 303.7 | 1.3 | 0.43 | 302.2 | 304.1 | 300 | 627 |
| 1739827620 | 302.39999 | -1 | -0.33 | 301.1 | 302.6 | 301.1 | 146 |
| 1739568420 | 303.39999 | 2.3 | 0.76 | 302.3 | 303.39999 | 300.5 | 205 |
| 1739482020 | 301.1 | 4.4 | 1.48 | 298.6 | 302 | 297.5 | 587 |
| 1739395620 | 296.7 | -1.9 | -0.64 | 299.3 | 299.39999 | 296.6 | 393 |
| 1739309220 | 298.6 | 1.1 | 0.37 | 301.5 | 301.5 | 297.6 | 743 |
| 1739222820 | 297.5 | -1.5 | -0.50 | 302.6 | 304.5 | 295 | 399 |
| 1738963620 | 299 | -15.3 | -4.87 | 315 | 316 | 298.1 | 398 |
| 1738877220 | 314.3 | -5.6 | -1.75 | 320.1 | 325 | 314.2 | 441 |
| 1738790820 | 319.89999 | -4 | -1.23 | 322.6 | 323.5 | 319.1 | 447 |
| 1738704420 | 323.89999 | -4.1 | -1.25 | 325.8 | 329.3 | 323.6 | 436 |
| 1738618020 | 328 | 5.2 | 1.61 | 322.1 | 329.39999 | 308 | 1294 |
| 1738358820 | 322.8 | 2.1 | 0.65 | 322.6 | 326.89999 | 322 | 1761 |
| 1738272420 | 320.7 | 6 | 1.91 | 315.8 | 320.7 | 312.6 | 346 |
| 1738186020 | 314.7 | 2.3 | 0.74 | 313 | 314.7 | 312.2 | 267 |
| 1738099620 | 312.39999 | 1.7 | 0.55 | 311.5 | 314.1 | 311 | 178 |
| 1738013220 | 310.7 | -2.7 | -0.86 | 311.6 | 315 | 305.1 | 821 |
| 1737754020 | 313.39999 | 2.4 | 0.77 | 311.3 | 314 | 310.5 | 290 |
| 1737667620 | 311 | 7.7 | 2.54 | 303.8 | 311 | 303.8 | 795 |
| 1737581220 | 303.3 | -4.1 | -1.33 | 306.7 | 307.7 | 302.8 | 420 |
| 1737494820 | 307.39999 | 1.9 | 0.62 | 305.7 | 308.7 | 305.7 | 411 |
| 1737408420 | 305.5 | -3.4 | -1.10 | 308.39999 | 308.8 | 305.3 | 527 |
| 1737149220 | 308.89999 | 7 | 2.32 | 304.2 | 308.89999 | 302.6 | 262 |
| 1737062820 | 301.89999 | 8 | 2.72 | 299.2 | 301.89999 | 295.89999 | 421 |
| 1736976420 | 293.89999 | -3.9 | -1.31 | 299.5 | 300.1 | 293.89999 | 242 |
| 1736890020 | 297.8 | 3.1 | 1.05 | 297.89999 | 300.89999 | 295 | 510 |
| 1736803620 | 294.7 | 8.1 | 2.83 | 285.89999 | 295.3 | 285.3 | 495 |
| 1736544420 | 286.6 | 10.6 | 3.84 | 277.2 | 287 | 276.2 | 396 |
| 1736458020 | 276 | -1.2 | -0.43 | 277.6 | 277.6 | 276 | 93 |
| 1736371620 | 277.2 | 0.1 | 0.04 | 277.89999 | 278.8 | 276.3 | 634 |
| 1736285220 | 277.1 | 4.9 | 1.80 | 271.7 | 281.39999 | 271.2 | 550 |
| 1736198820 | 272.2 | -4.8 | -1.73 | 274.2 | 275.1 | 271 | 927 |
| 1735939620 | 277 | 0.1 | 0.04 | 275.8 | 277.6 | 275.7 | 306 |
| 1735853220 | 276.89999 | -2.5 | -0.89 | 278.1 | 281.8 | 276.6 | 347 |
| 1735594020 | 279.39999 | -1.2 | -0.43 | 279.5 | 282.2 | 279.39999 | 384 |
| 1735334820 | 280.6 | -0.2 | -0.07 | 283.8 | 283.89999 | 279.6 | 440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
