Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 278.31 | 280.38 | 277.07 | 279.15 | 279.15 | 479,177 |
| 29 Mar 2023 | 276.30 | 277.26 | 275.00 | 276.33 | 276.33 | 750,900 |
| 28 Mar 2023 | 270.14 | 274.85 | 269.61 | 273.54 | 273.54 | 743,400 |
| 27 Mar 2023 | 271.06 | 274.11 | 268.35 | 270.19 | 270.19 | 1,078,500 |
| 24 Mar 2023 | 265.43 | 268.59 | 263.89 | 267.67 | 267.67 | 1,329,500 |
| 23 Mar 2023 | 275.71 | 276.41 | 265.90 | 266.94 | 266.94 | 2,001,900 |
| 22 Mar 2023 | 279.45 | 280.87 | 275.14 | 275.36 | 275.36 | 1,023,300 |
| 21 Mar 2023 | 282.36 | 283.21 | 275.40 | 278.81 | 278.81 | 967,000 |
| 20 Mar 2023 | 276.47 | 280.46 | 275.69 | 279.21 | 279.21 | 726,400 |
| 17 Mar 2023 | 280.29 | 280.29 | 273.84 | 274.74 | 274.74 | 1,545,600 |
| 16 Mar 2023 | 275.40 | 281.21 | 275.01 | 279.65 | 279.65 | 900,000 |
| 15 Mar 2023 | 281.01 | 281.89 | 274.20 | 277.04 | 277.04 | 1,293,200 |
| 14 Mar 2023 | 284.64 | 289.99 | 283.04 | 285.90 | 285.90 | 1,814,500 |
| 13 Mar 2023 | 281.99 | 285.49 | 280.33 | 280.99 | 280.99 | 980,700 |
| 10 Mar 2023 | 284.18 | 286.31 | 280.00 | 281.27 | 281.27 | 860,900 |
| 09 Mar 2023 | 291.20 | 291.81 | 282.77 | 284.08 | 284.08 | 756,700 |
| 08 Mar 2023 | 291.80 | 291.94 | 288.17 | 290.04 | 290.04 | 695,600 |
| 07 Mar 2023 | 294.26 | 295.60 | 289.76 | 291.39 | 291.39 | 893,300 |
| 06 Mar 2023 | 292.71 | 295.06 | 292.48 | 293.12 | 293.12 | 631,100 |
| 03 Mar 2023 | 293.09 | 294.90 | 290.72 | 294.78 | 294.78 | 929,100 |
| 02 Mar 2023 | 287.58 | 293.57 | 286.60 | 292.03 | 292.03 | 1,092,800 |
| 01 Mar 2023 | 285.07 | 291.58 | 284.69 | 288.28 | 288.28 | 1,038,100 |
| 28 Feb 2023 | 285.00 | 287.08 | 284.90 | 285.98 | 285.98 | 1,038,200 |
| 27 Feb 2023 | 282.44 | 287.65 | 282.44 | 285.42 | 285.42 | 1,017,900 |
| 24 Feb 2023 | 275.77 | 282.29 | 275.00 | 280.98 | 280.98 | 1,507,900 |
| 23 Feb 2023 | 279.17 | 280.71 | 273.92 | 279.72 | 279.72 | 1,377,300 |
| 22 Feb 2023 | 278.99 | 280.15 | 274.11 | 278.29 | 278.29 | 1,148,600 |
| 21 Feb 2023 | 279.55 | 280.15 | 276.57 | 277.51 | 277.51 | 880,900 |
| 17 Feb 2023 | 279.29 | 280.83 | 277.51 | 279.71 | 279.71 | 1,141,000 |
| 16 Feb 2023 | 280.43 | 284.27 | 279.40 | 280.73 | 280.73 | 650,800 |
| 15 Feb 2023 | 280.00 | 285.57 | 278.04 | 284.46 | 284.46 | 2,623,500 |
| 14 Feb 2023 | 286.23 | 286.62 | 278.80 | 281.49 | 281.49 | 1,689,100 |
| 13 Feb 2023 | 288.72 | 289.35 | 285.77 | 286.70 | 286.70 | 698,000 |
| 10 Feb 2023 | 286.29 | 289.03 | 283.62 | 287.82 | 287.82 | 859,500 |
| 09 Feb 2023 | 289.91 | 290.32 | 286.14 | 286.89 | 286.89 | 945,400 |
| 08 Feb 2023 | 284.45 | 291.04 | 284.45 | 287.24 | 287.24 | 1,349,700 |
| 07 Feb 2023 | 281.71 | 285.79 | 280.56 | 285.07 | 285.07 | 1,329,200 |
| 06 Feb 2023 | 284.02 | 286.55 | 280.17 | 283.03 | 283.03 | 1,259,900 |
| 03 Feb 2023 | 291.99 | 293.49 | 283.24 | 285.02 | 285.02 | 2,876,300 |
| 02 Feb 2023 | 295.36 | 299.34 | 288.54 | 295.50 | 295.50 | 2,988,400 |
| 01 Feb 2023 | 319.11 | 320.42 | 314.39 | 318.13 | 318.13 | 1,357,900 |
| 31 Jan 2023 | 314.92 | 320.90 | 314.17 | 320.51 | 320.51 | 1,911,700 |
| 30 Jan 2023 | 313.56 | 318.14 | 313.37 | 313.90 | 313.90 | 846,000 |
| 27 Jan 2023 | 314.06 | 316.40 | 312.01 | 314.15 | 314.15 | 876,600 |
| 26 Jan 2023 | 311.44 | 316.90 | 310.00 | 316.61 | 316.61 | 733,600 |
| 25 Jan 2023 | 308.97 | 313.15 | 308.34 | 312.05 | 312.05 | 707,300 |
| 24 Jan 2023 | 308.37 | 313.98 | 306.91 | 313.34 | 313.34 | 745,000 |
| 23 Jan 2023 | 303.87 | 309.56 | 302.73 | 308.72 | 308.72 | 881,700 |
| 20 Jan 2023 | 301.25 | 304.58 | 298.36 | 304.40 | 304.40 | 1,197,900 |
| 19 Jan 2023 | 302.59 | 303.39 | 298.19 | 299.89 | 299.89 | 889,000 |
| 18 Jan 2023 | 308.25 | 308.25 | 302.05 | 302.89 | 302.89 | 793,200 |
| 17 Jan 2023 | 312.00 | 312.00 | 306.01 | 306.38 | 306.38 | 1,252,900 |
| 13 Jan 2023 | 307.86 | 311.91 | 307.07 | 311.40 | 311.40 | 787,900 |
| 12 Jan 2023 | 312.77 | 314.01 | 308.90 | 310.21 | 310.21 | 1,194,800 |
| 11 Jan 2023 | 315.15 | 316.59 | 312.16 | 312.77 | 312.77 | 835,100 |
| 10 Jan 2023 | 309.98 | 312.83 | 308.15 | 312.67 | 312.67 | 608,400 |
| 09 Jan 2023 | 309.89 | 314.47 | 306.03 | 311.67 | 311.67 | 1,436,500 |
| 06 Jan 2023 | 305.17 | 311.66 | 303.02 | 310.18 | 310.18 | 873,400 |
| 05 Jan 2023 | 302.64 | 304.69 | 300.31 | 301.82 | 301.82 | 1,715,500 |
| 04 Jan 2023 | 305.94 | 308.41 | 304.00 | 306.59 | 306.59 | 966,000 |
| 03 Jan 2023 | 310.06 | 311.77 | 303.90 | 306.57 | 306.57 | 1,020,300 |
| 30 Dec 2022 | 308.39 | 309.49 | 304.68 | 308.26 | 308.26 | 534,700 |
| 29 Dec 2022 | 311.00 | 312.64 | 310.20 | 311.41 | 311.41 | 564,400 |
| 28 Dec 2022 | 312.50 | 313.76 | 309.28 | 309.64 | 309.64 | 439,700 |
| 27 Dec 2022 | 313.27 | 314.20 | 311.52 | 312.20 | 312.20 | 1,438,000 |
| 23 Dec 2022 | 311.90 | 312.60 | 309.86 | 312.04 | 312.04 | 544,200 |
| 22 Dec 2022 | 312.42 | 312.76 | 307.64 | 312.60 | 312.60 | 953,500 |
| 21 Dec 2022 | 314.49 | 317.15 | 313.50 | 314.49 | 314.49 | 860,600 |
| 20 Dec 2022 | 314.33 | 314.89 | 310.82 | 312.54 | 312.54 | 779,100 |
| 19 Dec 2022 | 314.71 | 317.04 | 311.86 | 313.72 | 313.72 | 835,300 |
| 16 Dec 2022 | 316.27 | 317.61 | 311.75 | 316.42 | 316.42 | 2,425,800 |
| 15 Dec 2022 | 319.51 | 320.40 | 314.27 | 316.24 | 316.24 | 1,014,800 |
| 14 Dec 2022 | 324.66 | 327.93 | 321.87 | 325.12 | 325.12 | 1,191,700 |
| 13 Dec 2022 | 327.83 | 328.56 | 321.81 | 325.25 | 325.25 | 1,075,400 |
| 12 Dec 2022 | 313.06 | 320.18 | 313.06 | 319.51 | 319.51 | 1,163,000 |
| 09 Dec 2022 | 319.74 | 320.45 | 313.58 | 314.41 | 314.41 | 1,150,000 |
| 08 Dec 2022 | 316.84 | 320.96 | 316.70 | 319.86 | 319.86 | 1,059,100 |
| 07 Dec 2022 | 312.56 | 315.77 | 312.00 | 315.58 | 315.58 | 1,130,700 |
| 06 Dec 2022 | 313.76 | 315.28 | 309.87 | 312.10 | 312.10 | 1,295,700 |
| 05 Dec 2022 | 315.74 | 318.00 | 313.36 | 314.97 | 314.97 | 1,192,300 |
| 02 Dec 2022 | 310.63 | 320.62 | 310.00 | 318.44 | 318.44 | 1,314,200 |
| 01 Dec 2022 | 310.35 | 313.05 | 308.76 | 312.04 | 312.04 | 995,300 |
| 30 Nov 2022 | 300.98 | 310.39 | 298.78 | 310.16 | 310.16 | 1,901,100 |
| 29 Nov 2022 | 304.83 | 306.18 | 300.97 | 302.18 | 302.18 | 954,600 |
| 28 Nov 2022 | 307.72 | 309.38 | 303.33 | 304.46 | 304.46 | 932,100 |
| 25 Nov 2022 | 308.72 | 311.13 | 307.71 | 309.91 | 309.91 | 299,700 |
| 23 Nov 2022 | 309.00 | 310.38 | 305.89 | 308.15 | 308.15 | 1,150,800 |
| 22 Nov 2022 | 298.00 | 309.57 | 297.17 | 309.16 | 309.16 | 1,412,700 |
| 21 Nov 2022 | 294.57 | 297.56 | 294.18 | 296.41 | 296.41 | 735,300 |
| 18 Nov 2022 | 296.00 | 296.98 | 293.56 | 296.48 | 296.48 | 1,328,200 |
| 17 Nov 2022 | 291.38 | 293.44 | 290.14 | 293.30 | 293.30 | 721,400 |
| 16 Nov 2022 | 294.54 | 297.08 | 293.30 | 295.12 | 295.12 | 807,400 |
| 15 Nov 2022 | 296.41 | 297.91 | 291.56 | 294.54 | 294.54 | 942,200 |
| 14 Nov 2022 | 288.00 | 297.77 | 288.00 | 294.89 | 294.89 | 1,738,700 |
| 11 Nov 2022 | 290.67 | 292.46 | 287.83 | 288.46 | 288.46 | 1,107,500 |
| 10 Nov 2022 | 289.73 | 289.85 | 285.57 | 289.59 | 289.59 | 1,063,800 |
| 09 Nov 2022 | 282.89 | 285.43 | 279.81 | 280.13 | 280.13 | 1,100,800 |
| 08 Nov 2022 | 278.96 | 284.78 | 277.77 | 283.00 | 283.00 | 1,406,200 |
| 07 Nov 2022 | 277.82 | 280.07 | 275.83 | 277.63 | 277.63 | 1,367,800 |
| 04 Nov 2022 | 269.25 | 276.47 | 266.82 | 276.06 | 276.06 | 2,038,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
