Home

Air Products & Chemicals (APD)

294.96
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 6:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Air Products & Chemicals (APD)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025291.40295.37290.35294.96751,537294.96
4/01/2025290.86294.58289.09293.45702,119293.45
3/31/2025290.69296.39288.59294.921,150,092294.92
3/28/2025296.07297.00292.09292.27604,708292.27
3/27/2025294.95297.41292.30295.12627,765295.12
3/26/2025293.40295.99292.25295.26789,057295.26
3/25/2025294.58294.58291.07293.16790,992293.16
3/24/2025293.81294.94291.72293.451,023,089293.45
3/21/2025290.76291.68287.35291.652,875,251291.65
3/20/2025292.29294.45290.26292.92860,579292.92
3/19/2025291.82295.07290.64294.001,028,486294.00
3/18/2025296.40296.40289.39291.821,356,176291.82
3/17/2025291.75297.02289.95295.621,178,847295.62
3/14/2025293.90294.63290.10291.921,143,941291.92
3/13/2025294.65296.34291.73292.851,081,673292.85
3/12/2025298.59299.10292.67294.65859,472294.65
3/11/2025303.64304.63296.88298.081,128,396298.08
3/10/2025312.94316.38301.43303.711,591,520303.71
3/07/2025309.97318.66309.81316.411,383,861316.41
3/06/2025310.53312.64307.99310.961,384,977310.96
3/05/2025307.06314.92305.57311.582,285,917311.58
3/04/2025311.25312.34304.67305.351,618,594305.35
3/03/2025319.07321.47309.43310.651,222,503310.65
2/28/2025313.27316.74311.25316.151,375,106316.15
2/27/2025312.71315.90311.33312.411,048,116312.41
2/26/2025317.30317.38313.04313.85950,032313.85
2/25/2025309.75318.25309.75317.361,257,336317.36
2/24/2025308.87311.32305.69309.39933,136309.39
2/21/2025314.05314.76306.48309.891,392,860309.89
2/20/2025316.17317.70313.46314.281,073,495314.28
2/19/2025314.82317.22313.41317.05971,617317.05
2/18/2025316.00317.35311.68317.001,263,783317.00
2/14/2025316.40318.41315.07316.121,171,499316.12
2/13/2025312.26316.12310.25315.16900,307315.16
2/12/2025306.51311.42306.51310.351,372,809310.35
2/11/2025309.39311.75307.55309.491,265,904309.49
2/10/2025310.70311.29303.92310.552,782,238310.55
2/07/2025319.90320.06307.52310.442,902,860310.44
2/06/2025329.93336.64317.97328.132,662,822328.13
2/05/2025333.90336.07330.48333.152,117,774333.15
2/04/2025337.30341.14335.13335.672,022,125335.67
2/03/2025330.88339.10329.19338.071,789,776338.07
1/31/2025336.41338.00333.33335.262,367,598335.26
1/30/2025326.67335.23325.63335.101,381,439335.10
1/29/2025327.35327.85324.15327.311,650,152327.31
1/28/2025328.71328.71324.74327.001,699,644327.00
1/27/2025325.69328.04320.44326.622,109,310326.62
1/24/2025326.09329.94325.42329.262,052,128329.26
1/23/2025319.54324.20314.29324.002,269,829324.00
1/22/2025320.66320.66314.56316.991,621,289316.99
1/21/2025318.92321.01318.25319.761,975,056319.76
1/17/2025314.50318.09311.33317.802,315,361317.80
1/16/2025309.21312.20306.30312.061,237,778312.06
1/15/2025308.46311.32300.20306.902,211,999306.90
1/14/2025306.30309.23304.41307.961,949,312307.96
1/13/2025293.75302.03292.93301.742,290,323301.74
1/10/2025293.72295.22290.00293.082,423,540293.08
1/08/2025286.29287.27284.23285.251,041,749285.25
1/07/2025285.85292.38285.09286.331,260,175286.33
1/06/2025284.32285.25281.97283.241,458,214283.24
1/03/2025283.77287.45282.52283.911,581,597283.91