Air Products and Chemicals Inc (APD) Historical Stock Data

262.64 ↑4.91 (1.91%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, APD is up 0.36% a day on average. There have been 17 days where Air Products and Chemicals Inc closed green and 13 days where APD closed red.

DateOpenCloseChangeLowHighVolume
2022-08-05256.72262.64↑$5.92 (2.31%)256.16262.941.41M
2022-08-04248.10257.73↑$9.63 (3.88%)248.10260.171.52M
2022-08-03245.35245.71↑$0.36 (0.15%)242.52246.281.38M
2022-08-02245.74244.12↓$1.62 (-0.66%)240.42247.20893.30K
2022-08-01247.00247.25↑$0.25 (0.10%)244.60247.841.04M
2022-07-29245.86248.23↑$2.37 (0.96%)245.86249.690.93M
2022-07-28239.41244.23↑$4.82 (2.01%)238.74244.31792.86K
2022-07-27234.63237.89↑$3.26 (1.39%)232.48238.84771.09K
2022-07-26233.79234.63↑$0.84 (0.36%)233.06235.39645.53K
2022-07-25235.39235.21↓$0.18 (-0.08%)233.70235.59581.05K
2022-07-22235.70234.56↓$1.14 (-0.48%)233.79236.02540.27K
2022-07-21232.20234.59↑$2.39 (1.03%)231.19234.82853.53K
2022-07-20229.71231.63↑$1.92 (0.84%)228.78232.180.91M
2022-07-19226.07230.00↑$3.93 (1.74%)225.08230.021.19M
2022-07-18226.75223.56↓$3.19 (-1.41%)222.79228.380.98M
2022-07-15225.66225.20↓$0.46 (-0.20%)223.85226.441.44M
2022-07-14225.00221.98↓$3.02 (-1.34%)218.95225.062.06M
2022-07-13228.33227.99↓$0.34 (-0.15%)226.43230.23891.71K
2022-07-12234.68231.93↓$2.75 (-1.17%)229.87235.132.14M
2022-07-11231.33234.09↑$2.76 (1.19%)230.24235.36801.38K
2022-07-08234.90232.21↓$2.69 (-1.15%)231.43235.921.05M
2022-07-07237.61235.82↓$1.79 (-0.75%)234.10239.821.01M
2022-07-06240.26237.22↓$3.04 (-1.27%)234.33241.021.40M
2022-07-05238.00239.97↑$1.97 (0.83%)236.33239.971.23M
2022-07-01238.94242.75↑$3.81 (1.59%)237.72242.791.02M
2022-06-30237.65240.48↑$2.83 (1.19%)234.03242.011.20M
2022-06-29242.13243.13↑$1.00 (0.41%)240.11244.06792.38K
2022-06-28245.89242.51↓$3.38 (-1.37%)241.92248.50778.75K
2022-06-27251.42246.18↓$5.24 (-2.08%)245.68253.760.92M
2022-06-24244.88252.08↑$7.20 (2.94%)243.95252.601.53M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$APD I like the stock!

0 Like Report
haltdaytrader

$APD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
bredjohnson

$APD the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
im_drank

$APD day trade is ok to buy here but sell later

0 Like Report