Air Products and Chemicals Inc (APD) Historical Stock Data
233.03 ↑4.02 (1.76%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APD is down -0.21% a day on average. There have been 13 days where Air Products and Chemicals Inc closed green and 17 days where APD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 229.17 | 229.01 | ↓$0.16 (-0.07%) | 227.76 | 230.15 | 1.45M |
| 2024-04-16 | 230.60 | 227.76 | ↓$2.84 (-1.23%) | 227.53 | 231.12 | 2.59M |
| 2024-04-15 | 233.13 | 231.16 | ↓$1.97 (-0.85%) | 229.66 | 234.26 | 1.31M |
| 2024-04-12 | 234.32 | 231.53 | ↓$2.79 (-1.19%) | 230.68 | 235.37 | 1.52M |
| 2024-04-11 | 236.50 | 236.25 | ↓$0.25 (-0.11%) | 234.95 | 238.23 | 1.74M |
| 2024-04-10 | 235.60 | 235.91 | ↑$0.31 (0.13%) | 234.68 | 236.83 | 1.41M |
| 2024-04-09 | 238.87 | 239.66 | ↑$0.79 (0.33%) | 237.02 | 239.71 | 890.94K |
| 2024-04-08 | 239.52 | 237.63 | ↓$1.89 (-0.79%) | 237.31 | 240.82 | 1.01M |
| 2024-04-05 | 236.88 | 238.68 | ↑$1.80 (0.76%) | 236.63 | 239.79 | 1.59M |
| 2024-04-04 | 241.12 | 237.11 | ↓$4.01 (-1.66%) | 236.59 | 241.44 | 829.70K |
| 2024-04-03 | 240.12 | 239.60 | ↓$0.52 (-0.22%) | 238.90 | 241.30 | 1.01M |
| 2024-04-02 | 243.08 | 239.84 | ↓$3.24 (-1.33%) | 237.28 | 243.72 | 1.23M |
| 2024-04-01 | 242.93 | 243.42 | ↑$0.49 (0.20%) | 241.53 | 244.65 | 851.32K |
| 2024-03-28 | 241.73 | 242.27 | ↑$0.54 (0.22%) | 240.78 | 243.45 | 1.44M |
| 2024-03-27 | 238.88 | 243.10 | ↑$4.22 (1.77%) | 238.58 | 243.11 | 0.93M |
| 2024-03-26 | 239.14 | 237.83 | ↓$1.31 (-0.55%) | 236.21 | 239.14 | 1.10M |
| 2024-03-25 | 235.97 | 237.56 | ↑$1.59 (0.67%) | 235.20 | 238.81 | 0.94M |
| 2024-03-22 | 235.00 | 236.71 | ↑$1.71 (0.73%) | 234.96 | 237.49 | 1.15M |
| 2024-03-21 | 239.18 | 235.49 | ↓$3.69 (-1.54%) | 235.41 | 239.57 | 2.33M |
| 2024-03-20 | 239.80 | 238.95 | ↓$0.85 (-0.35%) | 237.64 | 240.52 | 2.85M |
| 2024-03-19 | 245.90 | 241.82 | ↓$4.08 (-1.66%) | 241.06 | 246.25 | 1.16M |
| 2024-03-18 | 244.57 | 245.61 | ↑$1.04 (0.43%) | 244.57 | 248.87 | 1.17M |
| 2024-03-15 | 243.36 | 244.63 | ↑$1.27 (0.52%) | 243.00 | 246.61 | 2.37M |
| 2024-03-14 | 246.65 | 245.14 | ↓$1.51 (-0.61%) | 244.71 | 247.40 | 1.42M |
| 2024-03-13 | 245.47 | 247.29 | ↑$1.82 (0.74%) | 244.96 | 249.11 | 1.14M |
| 2024-03-12 | 247.53 | 244.87 | ↓$2.66 (-1.07%) | 243.93 | 248.20 | 1.63M |
| 2024-03-11 | 243.25 | 247.94 | ↑$4.69 (1.93%) | 242.42 | 249.34 | 1.45M |
| 2024-03-08 | 245.54 | 241.61 | ↓$3.93 (-1.60%) | 241.42 | 245.99 | 1.73M |
| 2024-03-07 | 246.00 | 245.17 | ↓$0.83 (-0.34%) | 244.28 | 248.00 | 1.99M |
| 2024-03-06 | 242.07 | 243.10 | ↑$1.03 (0.43%) | 240.70 | 243.89 | 2.20M |
Create an account or log in to view more rows.
$APD News Plz.....
$APD News Plz.....
$APD unstoppable up wow
$APD Powell save me
$APD this is going to skyrocket tmr!!!
$APD Burn burn burn
$APD keep inchin
$APD omg lol
$APD more calls coming in
$APD red day ahead