APD - Air Products and Chemicals, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 2019239.09241.78239.09240.97240.97484,610
Nov 15, 2019239.52241.00238.63240.92240.921,259,800
Nov 14, 2019236.38238.54236.26238.18238.18949,500
Nov 13, 2019236.72238.09236.04237.52237.521,175,400
Nov 12, 2019236.13237.74235.25237.01237.011,152,000
Nov 11, 2019233.03235.49232.57235.03235.03906,100
Nov 08, 2019231.71234.61230.29233.87233.871,810,100
Nov 07, 2019221.00228.43218.51227.58227.581,935,900
Nov 06, 2019216.84219.17215.29218.85218.851,019,700
Nov 05, 2019213.82218.36212.96216.58216.58980,600
Nov 04, 2019214.93215.93212.82214.42214.42962,200
Nov 01, 2019214.71215.66213.04213.56213.56738,700
Oct 31, 2019216.14217.29212.44213.26213.261,011,900
Oct 30, 2019216.80217.20215.03216.73216.73604,800
Oct 29, 2019211.74221.27210.95217.82217.821,177,000
Oct 28, 2019214.09214.47211.27211.48211.48980,200
Oct 25, 2019211.48214.12210.21213.26213.26570,100
Oct 24, 2019211.32212.53210.71211.47211.47669,800
Oct 23, 2019208.68211.29207.43210.06210.061,179,800
Oct 22, 2019213.00213.63206.70206.97206.971,482,600
Oct 21, 2019215.72215.94213.30213.50213.50726,300
Oct 18, 2019214.30215.65213.78214.88214.88633,100
Oct 17, 2019214.26215.73214.18214.37214.37463,700
Oct 16, 2019215.04215.65213.50214.21214.21523,900
Oct 15, 2019215.71216.76214.72215.22215.22679,400
Oct 14, 2019216.59217.92213.74213.86213.86650,600
Oct 11, 2019217.53219.86216.71217.29217.29737,600
Oct 10, 2019212.44215.77211.77214.67214.67741,500
Oct 09, 2019210.12212.66208.82211.74211.74810,100
Oct 08, 2019213.35213.35207.66207.76207.761,025,300
Oct 07, 2019213.33215.90212.50213.96213.96727,800
Oct 04, 2019212.13214.90211.58213.88213.88770,700
Oct 03, 2019210.33212.28208.59210.83210.83833,000
Oct 02, 2019213.66214.00206.96210.47210.471,362,500
Oct 01, 2019222.53223.00215.96216.48216.48741,700
Sep 30, 2019219.21222.10218.36221.86221.86659,500
Sep 30, 20191.16 Dividend
Sep 27, 2019224.23224.84219.88221.06219.90509,500
Sep 26, 2019221.34224.31219.85223.29222.12561,300
Sep 25, 2019219.79221.05218.71220.63219.47573,500
Sep 24, 2019220.65222.85219.79220.41219.25929,600
Sep 23, 2019220.24222.12219.73220.46219.30632,500
Sep 20, 2019223.33223.74220.07221.55220.391,149,400
Sep 19, 2019222.69224.19221.86222.28221.11858,200
Sep 18, 2019222.18222.26219.55221.62220.46546,100
Sep 17, 2019216.87222.51215.46221.57220.411,008,900
Sep 16, 2019221.96222.20215.15215.24214.111,033,800
Sep 13, 2019220.66222.58219.97222.24221.071,042,500
Sep 12, 2019218.23222.26217.83220.67219.511,203,500
Sep 11, 2019213.02216.44210.37216.34215.201,494,100
Sep 10, 2019216.27216.56211.99213.78212.662,356,400
Sep 09, 2019225.95225.95214.82216.36215.221,580,100
Sep 06, 2019225.21226.26224.01225.59224.41822,900
Sep 05, 2019228.96229.50223.90224.57223.391,233,100
Sep 04, 2019227.38228.38226.44227.42226.23647,200
Sep 03, 2019223.97226.26223.69225.56224.38728,600
Aug 30, 2019226.65226.65223.78225.92224.73875,100
Aug 29, 2019228.50228.93224.03224.44223.26948,100
Aug 28, 2019225.23226.60224.00225.79224.61489,000
Aug 27, 2019224.46225.90223.50225.54224.36644,500
Aug 26, 2019222.55223.43221.83222.79221.62641,500
Aug 23, 2019225.45225.83219.42220.64219.48942,300
Aug 22, 2019228.59229.54224.96225.28224.10733,100
Aug 21, 2019227.67228.94226.98228.64227.44584,400
Aug 20, 2019226.65227.36225.05225.73224.55592,000
Aug 19, 2019229.34230.34227.39228.57227.37747,900
Aug 16, 2019227.18229.40225.96228.76227.56713,800
Aug 15, 2019223.58227.26222.68226.34225.151,132,200
Aug 14, 2019226.70229.92222.50222.59221.42971,600
Aug 13, 2019227.75232.18226.00229.67228.46772,500
Aug 12, 2019229.31231.49226.88227.13225.94906,800
Aug 09, 2019228.35231.21227.64229.87228.661,063,300
Aug 08, 2019225.29229.07224.64227.98226.78951,900
Aug 07, 2019220.14223.99218.51223.47222.301,030,600
Aug 06, 2019221.00221.95218.01221.42220.26851,000
Aug 05, 2019221.09222.49217.61220.06218.911,369,700
Aug 02, 2019225.03225.06220.73222.84221.671,011,000
Aug 01, 2019226.26230.85225.50226.37225.181,486,600
Jul 31, 2019230.91231.60225.41228.27227.072,174,000
Jul 30, 2019230.33232.47229.25231.81230.59968,200
Jul 29, 2019230.66231.93229.00231.19229.98921,600
Jul 26, 2019227.72230.59226.11230.55229.342,272,400
Jul 25, 2019224.00227.84219.58227.65226.461,292,400
Jul 24, 2019227.57228.54224.58224.86223.681,106,400
Jul 23, 2019226.70229.27225.54228.86227.66939,000
Jul 22, 2019225.54226.42224.86226.01224.82855,500
Jul 19, 2019225.94226.89224.42224.53223.351,245,000
Jul 18, 2019224.62226.22223.81225.54224.361,160,300
Jul 17, 2019227.86228.11226.16226.43225.241,000,900
Jul 16, 2019227.67228.72226.95227.10225.91599,500
Jul 15, 2019227.43228.20226.77227.66226.47701,900
Jul 12, 2019226.52228.32225.36227.16225.97653,100
Jul 11, 2019225.50227.76224.37227.76226.56763,100
Jul 10, 2019227.84228.49225.68226.26225.07848,600
Jul 09, 2019228.34228.34225.23226.05224.861,124,600
Jul 08, 2019230.36230.49227.93228.31227.111,006,200
Jul 05, 2019229.60230.60227.63230.58229.37569,700
Jul 03, 2019229.82231.45228.88231.40230.19696,600
Jul 02, 2019228.59230.27227.50230.27229.06729,500
Jul 01, 2019227.51228.97225.11228.82227.62810,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...