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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 256.72 | 262.64 | ↑$5.92 (2.31%) | 256.16 | 262.94 | 1.41M |
| 2022-08-04 | 248.10 | 257.73 | ↑$9.63 (3.88%) | 248.10 | 260.17 | 1.52M |
| 2022-08-03 | 245.35 | 245.71 | ↑$0.36 (0.15%) | 242.52 | 246.28 | 1.38M |
| 2022-08-02 | 245.74 | 244.12 | ↓$1.62 (-0.66%) | 240.42 | 247.20 | 893.30K |
| 2022-08-01 | 247.00 | 247.25 | ↑$0.25 (0.10%) | 244.60 | 247.84 | 1.04M |
| 2022-07-29 | 245.86 | 248.23 | ↑$2.37 (0.96%) | 245.86 | 249.69 | 0.93M |
| 2022-07-28 | 239.41 | 244.23 | ↑$4.82 (2.01%) | 238.74 | 244.31 | 792.86K |
| 2022-07-27 | 234.63 | 237.89 | ↑$3.26 (1.39%) | 232.48 | 238.84 | 771.09K |
| 2022-07-26 | 233.79 | 234.63 | ↑$0.84 (0.36%) | 233.06 | 235.39 | 645.53K |
| 2022-07-25 | 235.39 | 235.21 | ↓$0.18 (-0.08%) | 233.70 | 235.59 | 581.05K |
| 2022-07-22 | 235.70 | 234.56 | ↓$1.14 (-0.48%) | 233.79 | 236.02 | 540.27K |
| 2022-07-21 | 232.20 | 234.59 | ↑$2.39 (1.03%) | 231.19 | 234.82 | 853.53K |
| 2022-07-20 | 229.71 | 231.63 | ↑$1.92 (0.84%) | 228.78 | 232.18 | 0.91M |
| 2022-07-19 | 226.07 | 230.00 | ↑$3.93 (1.74%) | 225.08 | 230.02 | 1.19M |
| 2022-07-18 | 226.75 | 223.56 | ↓$3.19 (-1.41%) | 222.79 | 228.38 | 0.98M |
| 2022-07-15 | 225.66 | 225.20 | ↓$0.46 (-0.20%) | 223.85 | 226.44 | 1.44M |
| 2022-07-14 | 225.00 | 221.98 | ↓$3.02 (-1.34%) | 218.95 | 225.06 | 2.06M |
| 2022-07-13 | 228.33 | 227.99 | ↓$0.34 (-0.15%) | 226.43 | 230.23 | 891.71K |
| 2022-07-12 | 234.68 | 231.93 | ↓$2.75 (-1.17%) | 229.87 | 235.13 | 2.14M |
| 2022-07-11 | 231.33 | 234.09 | ↑$2.76 (1.19%) | 230.24 | 235.36 | 801.38K |
| 2022-07-08 | 234.90 | 232.21 | ↓$2.69 (-1.15%) | 231.43 | 235.92 | 1.05M |
| 2022-07-07 | 237.61 | 235.82 | ↓$1.79 (-0.75%) | 234.10 | 239.82 | 1.01M |
| 2022-07-06 | 240.26 | 237.22 | ↓$3.04 (-1.27%) | 234.33 | 241.02 | 1.40M |
| 2022-07-05 | 238.00 | 239.97 | ↑$1.97 (0.83%) | 236.33 | 239.97 | 1.23M |
| 2022-07-01 | 238.94 | 242.75 | ↑$3.81 (1.59%) | 237.72 | 242.79 | 1.02M |
| 2022-06-30 | 237.65 | 240.48 | ↑$2.83 (1.19%) | 234.03 | 242.01 | 1.20M |
| 2022-06-29 | 242.13 | 243.13 | ↑$1.00 (0.41%) | 240.11 | 244.06 | 792.38K |
| 2022-06-28 | 245.89 | 242.51 | ↓$3.38 (-1.37%) | 241.92 | 248.50 | 778.75K |
| 2022-06-27 | 251.42 | 246.18 | ↓$5.24 (-2.08%) | 245.68 | 253.76 | 0.92M |
| 2022-06-24 | 244.88 | 252.08 | ↑$7.20 (2.94%) | 243.95 | 252.60 | 1.53M |
Create an account or log in to view more rows.
$APD Up! Up! Up! Up! Up! Up! Up!
$APD this market love evrry dips let’s see
$APD I like the stock!
$APD Love this stock.
Light taps
$APD eyeing for a scalp
$APD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$APD LFFGG
$APD the greatest stock of all time
will not bow to the shorts
oh yeah
$APD Bullish AF ??
$APD day trade is ok to buy here but sell later