APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020236.05237.35235.17237.00237.001,857,000
Jan 16, 2020236.87237.23235.48235.77235.77756,600
Jan 15, 2020235.08236.73233.76235.46235.46779,500
Jan 14, 2020236.03236.99233.89234.52234.52944,200
Jan 13, 2020232.36237.27232.28236.86236.861,376,800
Jan 10, 2020234.50235.29231.25232.00232.00949,000
Jan 09, 2020230.07233.73229.28233.50233.501,320,900
Jan 08, 2020227.71228.95225.86228.09228.09965,700
Jan 07, 2020225.41228.83224.91226.86226.861,518,900
Jan 06, 2020225.15228.15224.94225.90225.901,737,400
Jan 03, 2020228.65230.27225.98226.00226.001,710,400
Jan 02, 2020235.25236.80230.84231.14231.141,320,500
Dec 31, 2019234.67235.13233.43234.99234.99527,100
Dec 31, 20191.16 Dividend
Dec 30, 2019235.81236.08234.33235.33234.17470,800
Dec 27, 2019237.14237.31235.01235.49234.33416,100
Dec 26, 2019236.31236.31234.80236.08234.92344,800
Dec 24, 2019234.98236.12234.00235.05233.89162,700
Dec 23, 2019236.07236.37234.38235.14233.98831,000
Dec 20, 2019233.96235.82233.16235.00233.841,738,200
Dec 19, 2019232.83235.23232.83233.06231.91912,800
Dec 18, 2019235.09235.52230.58233.11231.961,056,100
Dec 17, 2019234.78236.70233.83235.61234.451,220,800
Dec 16, 2019232.11234.58231.79234.44233.281,089,200
Dec 13, 2019231.59234.49230.56230.74229.60881,100
Dec 12, 2019229.79232.81229.35232.40231.252,177,400
Dec 11, 2019230.40230.47228.42229.50228.371,248,100
Dec 10, 2019230.77231.71229.37229.50228.37928,900
Dec 09, 2019232.35233.15230.82230.82229.68978,500
Dec 06, 2019232.80232.89231.55232.03230.89618,700
Dec 05, 2019229.16231.23229.07230.46229.321,029,200
Dec 04, 2019230.50231.37228.92228.92227.79972,800
Dec 03, 2019229.92231.42227.98229.69228.561,162,400
Dec 02, 2019236.00236.20230.71230.97229.831,150,700
Nov 29, 2019236.38238.18235.32236.33235.17653,400
Nov 27, 2019234.40236.31233.10236.04234.88685,100
Nov 26, 2019234.20235.82232.28234.40233.241,438,200
Nov 25, 2019238.24239.12233.14234.74233.581,316,500
Nov 22, 2019237.86239.00235.25237.60236.43979,200
Nov 21, 2019237.28238.08235.58237.64236.47774,000
Nov 20, 2019241.06241.78236.99237.90236.731,199,500
Nov 19, 2019241.23241.90240.22241.31240.12816,000
Nov 18, 2019239.09241.78239.09241.19240.00976,200
Nov 15, 2019239.52241.00238.63240.92239.731,259,800
Nov 14, 2019236.38238.54236.26238.18237.01949,500
Nov 13, 2019236.72238.09236.04237.52236.351,175,400
Nov 12, 2019236.13237.74235.25237.01235.841,152,000
Nov 11, 2019233.03235.49232.57235.03233.87906,100
Nov 08, 2019231.71234.61230.29233.87232.721,810,100
Nov 07, 2019221.00228.43218.51227.58226.461,935,900
Nov 06, 2019216.84219.17215.29218.85217.771,019,700
Nov 05, 2019213.82218.36212.96216.58215.51980,600
Nov 04, 2019214.93215.93212.82214.42213.36962,200
Nov 01, 2019214.71215.66213.04213.56212.51738,700
Oct 31, 2019216.14217.29212.44213.26212.211,011,900
Oct 30, 2019216.80217.20215.03216.73215.66604,800
Oct 29, 2019211.74221.27210.95217.82216.751,177,000
Oct 28, 2019214.09214.47211.27211.48210.44980,200
Oct 25, 2019211.48214.12210.21213.26212.21570,100
Oct 24, 2019211.32212.53210.71211.47210.43669,800
Oct 23, 2019208.68211.29207.43210.06209.021,179,800
Oct 22, 2019213.00213.63206.70206.97205.951,482,600
Oct 21, 2019215.72215.94213.30213.50212.45726,300
Oct 18, 2019214.30215.65213.78214.88213.82633,100
Oct 17, 2019214.26215.73214.18214.37213.31463,700
Oct 16, 2019215.04215.65213.50214.21213.15523,900
Oct 15, 2019215.71216.76214.72215.22214.16679,400
Oct 14, 2019216.59217.92213.74213.86212.81650,600
Oct 11, 2019217.53219.86216.71217.29216.22737,600
Oct 10, 2019212.44215.77211.77214.67213.61741,500
Oct 09, 2019210.12212.66208.82211.74210.70810,100
Oct 08, 2019213.35213.35207.66207.76206.741,025,300
Oct 07, 2019213.33215.90212.50213.96212.91727,800
Oct 04, 2019212.13214.90211.58213.88212.83770,700
Oct 03, 2019210.33212.28208.59210.83209.79833,000
Oct 02, 2019213.66214.00206.96210.47209.431,362,500
Oct 01, 2019222.53223.00215.96216.48215.41741,700
Sep 30, 2019219.21222.10218.36221.86220.77659,500
Sep 30, 20191.16 Dividend
Sep 27, 2019224.23224.84219.88221.06218.82509,500
Sep 26, 2019221.34224.31219.85223.29221.02561,300
Sep 25, 2019219.79221.05218.71220.63218.39573,500
Sep 24, 2019220.65222.85219.79220.41218.17929,600
Sep 23, 2019220.24222.12219.73220.46218.22632,500
Sep 20, 2019223.33223.74220.07221.55219.301,149,400
Sep 19, 2019222.69224.19221.86222.28220.02858,200
Sep 18, 2019222.18222.26219.55221.62219.37546,100
Sep 17, 2019216.87222.51215.46221.57219.321,008,900
Sep 16, 2019221.96222.20215.15215.24213.061,033,800
Sep 13, 2019220.66222.58219.97222.24219.981,042,500
Sep 12, 2019218.23222.26217.83220.67218.431,203,500
Sep 11, 2019213.02216.44210.37216.34214.141,494,100
Sep 10, 2019216.27216.56211.99213.78211.612,356,400
Sep 09, 2019225.95225.95214.82216.36214.161,580,100
Sep 06, 2019225.21226.26224.01225.59223.30822,900
Sep 05, 2019228.96229.50223.90224.57222.291,233,100
Sep 04, 2019227.38228.38226.44227.42225.11647,200
Sep 03, 2019223.97226.26223.69225.56223.27728,600
Aug 30, 2019226.65226.65223.78225.92223.63875,100
Aug 29, 2019228.50228.93224.03224.44222.16948,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...