U.S. markets open in 4 hours 40 minutes

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
293.36+2.81 (+0.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2021297.49302.85293.22293.53293.531,245,600
May 07, 2021292.54295.32290.35290.55290.551,214,900
May 06, 2021293.41295.84291.12293.65293.651,178,700
May 05, 2021291.14293.66291.14292.59292.59793,000
May 04, 2021288.55291.62288.51290.27290.271,178,600
May 03, 2021289.67291.83288.53290.19290.19952,300
Apr 30, 2021291.83292.37287.84288.48288.48906,400
Apr 29, 2021290.81292.58290.18292.30292.30553,600
Apr 28, 2021290.09291.65288.87289.59289.59543,000
Apr 27, 2021289.73290.69287.00289.79289.79519,300
Apr 26, 2021290.22292.87288.50290.18290.18828,800
Apr 23, 2021285.52291.11284.71290.30290.30885,600
Apr 22, 2021287.44288.51284.71284.74284.74849,200
Apr 21, 2021285.77289.71284.61288.63288.63626,200
Apr 20, 2021283.87286.77283.69284.54284.54755,500
Apr 19, 2021287.97288.42281.39284.40284.40898,400
Apr 16, 2021289.46289.76286.23287.48287.481,013,500
Apr 15, 2021284.40287.80283.51287.15287.15778,200
Apr 14, 2021284.74285.35281.73282.88282.88631,700
Apr 13, 2021282.51287.08281.45285.11285.11893,500
Apr 12, 2021283.36285.25282.41282.88282.88681,900
Apr 09, 2021282.99284.84280.76284.36284.36953,200
Apr 08, 2021284.80286.02282.89283.11283.11707,000
Apr 07, 2021286.44287.61281.42282.49282.49853,600
Apr 06, 2021289.29290.96286.16288.02288.02743,900
Apr 05, 2021286.65289.97285.49289.51289.51780,100
Apr 01, 2021282.20285.22279.18284.90284.90927,700
Mar 31, 2021280.02284.24280.02281.34281.34831,600
Mar 31, 20211.5 Dividend
Mar 30, 2021283.61286.25281.66282.61281.11896,200
Mar 29, 2021286.37290.32283.70283.97282.461,118,300
Mar 26, 2021279.80287.47279.23287.22285.701,269,800
Mar 25, 2021277.85278.85274.65277.27275.801,340,900
Mar 24, 2021274.35281.14274.08278.01276.53778,700
Mar 23, 2021278.41279.06273.79274.69273.231,147,700
Mar 22, 2021275.14281.27273.45278.82277.341,818,700
Mar 19, 2021269.54277.07267.10275.40273.942,431,800
Mar 18, 2021269.67271.83267.06269.03267.60742,700
Mar 17, 2021274.72275.83270.47270.67269.23735,800
Mar 16, 2021272.39275.37270.70274.51273.05650,200
Mar 15, 2021272.74273.32270.23272.96271.51721,500
Mar 12, 2021272.79275.43272.16273.26271.81741,500
Mar 11, 2021274.41276.69272.26272.69271.24839,100
Mar 10, 2021269.27275.00267.63271.62270.18806,600
Mar 09, 2021269.40271.27267.37267.51266.09744,400
Mar 08, 2021265.75270.68263.54266.88265.461,021,800
Mar 05, 2021258.12264.63255.41263.82262.42861,900
Mar 04, 2021261.57262.86253.25256.43255.071,126,500
Mar 03, 2021262.88265.67261.52262.34260.951,193,700
Mar 02, 2021261.70266.97261.39266.00264.591,158,200
Mar 01, 2021258.40263.27258.40261.19259.80827,700
Feb 26, 2021259.37261.11255.57255.62254.261,285,500
Feb 25, 2021262.98264.78259.72260.38259.00843,300
Feb 24, 2021262.78265.82262.11263.26261.86971,300
Feb 23, 2021265.65267.49259.59263.33261.931,335,600
Feb 22, 2021262.74265.65261.05265.48264.071,001,500
Feb 19, 2021262.57265.48262.57263.88262.481,215,500
Feb 18, 2021260.00263.89258.47262.65261.26913,500
Feb 17, 2021259.88261.74256.78260.01258.63873,800
Feb 16, 2021262.23263.53259.71260.73259.351,095,700
Feb 12, 2021256.75263.33256.75260.55259.171,157,500
Feb 11, 2021255.00258.99254.18257.69256.321,183,800
Feb 10, 2021255.07256.00251.11253.58252.231,463,000
Feb 09, 2021253.78256.21249.79254.44253.091,347,100
Feb 08, 2021259.95260.99251.88253.64252.292,056,000
Feb 05, 2021256.01257.67249.88253.15251.813,167,300
Feb 04, 2021261.86266.00245.75256.70255.346,284,200
Feb 03, 2021274.86279.92274.12276.60275.131,065,700
Feb 02, 2021271.00276.24270.02273.95272.501,061,400
Feb 01, 2021268.71271.29265.39268.95267.521,360,400
Jan 29, 2021273.79275.69266.14266.76265.341,458,600
Jan 28, 2021273.67279.00270.00275.86274.40982,800
Jan 27, 2021274.95274.96266.67269.98268.551,124,500
Jan 26, 2021279.96281.81277.95277.99276.51962,500
Jan 25, 2021283.27283.65276.42279.02277.541,129,700
Jan 22, 2021281.38287.36281.00283.60282.09791,200
Jan 21, 2021286.50287.41281.76282.61281.11918,500
Jan 20, 2021287.33288.78286.22286.56285.04692,500
Jan 19, 2021289.93289.99283.70285.66284.141,368,200
Jan 15, 2021284.78288.38281.68286.91285.391,908,600
Jan 14, 2021290.87291.89285.97286.25284.731,108,100
Jan 13, 2021283.84292.38283.84290.67289.131,608,800
Jan 12, 2021283.13283.92280.25283.06281.561,097,400
Jan 11, 2021284.57286.30281.90283.13281.63751,300
Jan 08, 2021286.35287.83281.35285.74284.221,229,700
Jan 07, 2021289.56290.50283.84285.29283.781,147,900
Jan 06, 2021283.00293.25282.72289.97288.431,883,700
Jan 05, 2021268.25283.48268.25282.39280.891,882,400
Jan 04, 2021275.39276.47267.17268.20266.781,286,200
Dec 31, 2020269.42273.58268.30273.22271.77795,600
Dec 31, 20201.34 Dividend
Dec 30, 2020269.98273.00269.41271.10268.33611,300
Dec 29, 2020271.17274.37267.38268.73265.98777,200
Dec 28, 2020271.52272.60268.40268.60265.85630,600
Dec 24, 2020266.08268.36265.13268.35265.61227,600
Dec 23, 2020266.04268.98265.00266.25263.53840,500
Dec 22, 2020264.01264.68261.61264.01261.311,266,900
Dec 21, 2020265.37266.57260.61264.49261.791,387,100
Dec 18, 2020267.62270.46265.32269.55266.792,605,100
Dec 17, 2020269.99271.43268.50268.60265.85940,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...