Australia markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
232.79+1.29 (+0.56%)
At close: 04:00PM EST
227.10 -5.69 (-2.44%)
After hours: 06:12PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024231.20233.30229.65232.79232.791,795,400
22 Feb 2024227.67231.85227.10231.50231.502,181,200
21 Feb 2024229.00229.87226.95228.10228.101,582,700
20 Feb 2024226.45228.23225.26228.09228.091,927,100
16 Feb 2024226.87227.84225.91226.85226.851,694,100
15 Feb 2024221.14228.46220.26226.95226.952,429,400
14 Feb 2024217.93219.38216.30217.01217.012,117,100
13 Feb 2024220.72222.62216.34217.61217.612,769,700
12 Feb 2024220.38223.38219.12222.59222.591,946,400
09 Feb 2024219.49219.94216.50219.84219.842,381,700
08 Feb 2024214.03220.76213.80219.91219.913,243,700
07 Feb 2024218.34219.62213.07215.38215.383,469,400
06 Feb 2024218.71219.98212.24218.05218.054,983,100
05 Feb 2024227.00228.04217.03218.02218.027,998,200
02 Feb 2024257.11260.00255.50258.17258.171,934,600
01 Feb 2024257.82260.20256.15259.56259.561,517,100
31 Jan 2024261.11261.25255.42255.71255.711,941,500
30 Jan 2024259.93262.27259.15259.28259.282,053,700
29 Jan 2024261.90262.23259.76261.13261.131,192,400
26 Jan 2024266.17266.17261.27261.90261.90873,200
25 Jan 2024259.12263.73258.36263.65263.651,936,400
24 Jan 2024263.23264.48257.11257.16257.161,768,600
23 Jan 2024262.35264.00260.43263.24263.241,539,800
22 Jan 2024258.48262.81257.76260.93260.931,501,100
19 Jan 2024260.16261.00257.24260.64260.642,509,600
18 Jan 2024259.24260.46257.00260.03260.031,157,300
17 Jan 2024258.06260.23257.00260.14260.141,201,300
16 Jan 2024262.53263.99260.00260.45260.451,435,200
12 Jan 2024265.96267.66263.41264.13264.131,201,600
11 Jan 2024267.39268.07263.01264.59264.591,046,200
10 Jan 2024267.31267.31263.85266.96266.96922,000
09 Jan 2024271.01271.01266.59268.09268.09831,600
08 Jan 2024268.57272.94266.90272.84272.84912,200
05 Jan 2024270.95273.00268.42270.15270.15777,400
04 Jan 2024270.85273.29270.13270.25270.25956,800
03 Jan 2024272.00273.06269.79270.86270.861,117,600
02 Jan 2024272.33274.87272.33273.47273.471,109,200
29 Dec 2023272.64274.89272.00273.80273.80886,000
29 Dec 20231.75 Dividend
28 Dec 2023275.63275.67274.01274.23272.48531,800
27 Dec 2023274.21275.80273.34275.69273.93759,800
26 Dec 2023273.45275.82273.25274.87273.12446,100
22 Dec 2023272.75274.32272.14272.84271.10756,200
21 Dec 2023270.22271.83268.47271.74270.01790,100
20 Dec 2023271.60273.51268.01268.15266.44905,100
19 Dec 2023273.23273.91270.63272.52270.781,340,400
18 Dec 2023273.58274.95271.12271.20269.471,384,700
15 Dec 2023270.28272.73269.69270.86269.133,312,900
14 Dec 2023270.40273.40270.00270.81269.081,372,800
13 Dec 2023266.70270.47263.73269.32267.601,367,600
12 Dec 2023265.39267.40262.92267.34265.631,284,300
11 Dec 2023263.25265.08262.47264.56262.871,120,800
08 Dec 2023262.78264.72262.54263.27261.59744,100
07 Dec 2023262.14264.03261.01262.01260.341,408,500
06 Dec 2023262.39264.10260.29261.28259.611,313,000
05 Dec 2023269.26269.76261.07262.02260.352,196,300
04 Dec 2023270.94272.56268.76270.15268.431,782,300
01 Dec 2023270.60275.11269.84272.64270.901,706,200
30 Nov 2023266.48271.12265.73270.55268.822,341,800
29 Nov 2023269.74270.80265.90266.48264.781,096,200
28 Nov 2023271.00271.73267.96268.40266.69893,800
27 Nov 2023273.70274.04269.40271.67269.941,159,000
24 Nov 2023275.08276.65274.50274.50272.75399,800
22 Nov 2023277.41277.46273.70274.27272.521,004,800
21 Nov 2023273.50277.47273.02276.34274.581,245,200
20 Nov 2023269.99273.72269.16272.15270.411,540,100
17 Nov 2023273.49273.99269.28269.99268.271,537,400
16 Nov 2023273.49274.45271.07273.60271.851,537,100
15 Nov 2023268.37274.33267.85273.62271.871,262,000
14 Nov 2023267.00271.62266.00268.41266.701,759,300
13 Nov 2023263.77265.63262.20265.03263.341,110,300
10 Nov 2023263.71267.34263.01265.46263.771,554,500
09 Nov 2023262.53264.31258.66263.99262.311,909,200
08 Nov 2023256.77260.42251.63259.93258.272,465,000
07 Nov 2023271.74273.06254.02254.46252.844,484,500
06 Nov 2023293.20294.16289.55291.30289.441,242,300
03 Nov 2023292.25295.96291.52293.20291.331,011,600
02 Nov 2023284.45289.83283.27289.62287.77856,700
01 Nov 2023283.04284.33279.55283.41281.601,121,000
31 Oct 2023280.87283.83278.59282.44280.64871,700
30 Oct 2023278.00280.95277.02280.70278.91668,000
27 Oct 2023276.95279.69275.20276.15274.39648,200
26 Oct 2023276.10279.75275.60277.66275.89745,100
25 Oct 2023276.96277.93274.36274.48272.73687,300
24 Oct 2023275.90278.36274.63277.24275.47673,200
23 Oct 2023276.80278.80274.27274.67272.92722,600
20 Oct 2023279.46281.25277.82278.57276.79669,200
19 Oct 2023282.17284.59280.02280.61278.82471,900
18 Oct 2023289.81289.81282.97283.38281.57520,600
17 Oct 2023287.30292.56286.55290.90289.04780,600
16 Oct 2023287.63290.32286.63287.12285.29551,500
13 Oct 2023288.20290.71284.71285.46283.64577,400
12 Oct 2023292.41292.52282.59285.79283.971,256,300
11 Oct 2023288.85291.13288.14290.89289.03845,800
10 Oct 2023286.67290.43285.90287.91286.07906,200
09 Oct 2023281.08284.51279.67284.27282.46584,400
06 Oct 2023279.39282.22276.36281.06279.27875,800
05 Oct 2023284.48286.25276.93279.86278.07827,600
04 Oct 2023284.87286.33282.00284.88283.061,086,700
03 Oct 2023277.32283.64277.32281.79279.991,265,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...