Air Products and Chemicals Inc (APD) Historical Stock Data
280.02 ↑2.31 (0.83%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APD is down -0.03% a day on average. There have been 14 days where Air Products and Chemicals Inc closed green and 16 days where APD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 277.35 | 280.02 | ↑$2.67 (0.96%) | 273.76 | 280.42 | 1.40M |
| 2024-09-11 | 277.01 | 277.71 | ↑$0.70 (0.25%) | 270.13 | 278.49 | 0.91M |
| 2024-09-10 | 274.36 | 275.23 | ↑$0.87 (0.32%) | 271.96 | 275.98 | 771.39K |
| 2024-09-09 | 269.19 | 273.82 | ↑$4.63 (1.72%) | 268.46 | 273.95 | 1.24M |
| 2024-09-06 | 272.83 | 268.71 | ↓$4.12 (-1.51%) | 267.35 | 275.01 | 1.07M |
| 2024-09-05 | 274.64 | 273.55 | ↓$1.09 (-0.40%) | 270.87 | 275.41 | 1.01M |
| 2024-09-04 | 275.84 | 274.67 | ↓$1.17 (-0.42%) | 274.39 | 279.00 | 718.48K |
| 2024-09-03 | 276.53 | 275.19 | ↓$1.34 (-0.48%) | 273.86 | 278.49 | 1.60M |
| 2024-08-30 | 277.89 | 278.85 | ↑$0.96 (0.35%) | 274.38 | 279.27 | 0.92M |
| 2024-08-29 | 277.57 | 277.10 | ↓$0.47 (-0.17%) | 275.64 | 279.44 | 506.75K |
| 2024-08-28 | 278.15 | 276.79 | ↓$1.36 (-0.49%) | 275.40 | 279.73 | 670.23K |
| 2024-08-27 | 278.85 | 277.91 | ↓$0.94 (-0.34%) | 274.91 | 279.81 | 1.60M |
| 2024-08-26 | 275.75 | 278.76 | ↑$3.01 (1.09%) | 275.75 | 279.64 | 1.06M |
| 2024-08-23 | 275.59 | 275.86 | ↑$0.27 (0.10%) | 274.03 | 276.41 | 514.10K |
| 2024-08-21 | 273.05 | 275.52 | ↑$2.47 (0.90%) | 271.87 | 276.55 | 598.61K |
| 2024-08-20 | 273.27 | 273.42 | ↑$0.15 (0.05%) | 272.12 | 275.40 | 564.41K |
| 2024-08-19 | 275.33 | 274.17 | ↓$1.16 (-0.42%) | 273.72 | 277.38 | 548.01K |
| 2024-08-16 | 274.36 | 276.04 | ↑$1.68 (0.61%) | 273.32 | 276.10 | 764.88K |
| 2024-08-15 | 277.51 | 273.88 | ↓$3.63 (-1.31%) | 271.79 | 278.00 | 846.42K |
| 2024-08-14 | 276.22 | 276.49 | ↑$0.27 (0.10%) | 273.30 | 277.25 | 706.63K |
| 2024-08-13 | 274.77 | 276.55 | ↑$1.78 (0.65%) | 273.68 | 277.34 | 695.25K |
| 2024-08-12 | 277.64 | 273.93 | ↓$3.71 (-1.34%) | 273.00 | 277.76 | 1.38M |
| 2024-08-09 | 278.99 | 278.23 | ↓$0.76 (-0.27%) | 276.77 | 280.12 | 1.23M |
| 2024-08-08 | 277.00 | 279.21 | ↑$2.21 (0.80%) | 276.91 | 280.10 | 0.94M |
| 2024-08-07 | 280.65 | 277.44 | ↓$3.21 (-1.14%) | 277.38 | 283.31 | 1.17M |
| 2024-08-06 | 278.76 | 278.56 | ↓$0.20 (-0.07%) | 277.79 | 282.14 | 838.54K |
| 2024-08-05 | 275.62 | 278.47 | ↑$2.85 (1.03%) | 275.41 | 281.06 | 1.11M |
| 2024-08-02 | 282.80 | 281.74 | ↓$1.06 (-0.37%) | 277.39 | 285.97 | 1.83M |
| 2024-08-01 | 288.61 | 287.47 | ↓$1.14 (-0.39%) | 282.00 | 296.00 | 3.84M |
| 2024-07-31 | 265.90 | 263.85 | ↓$2.05 (-0.77%) | 263.44 | 268.05 | 1.81M |
Create an account or log in to view more rows.
$APD Awaiting buy signal..
$APD breaking out of this wedge sooner than later
$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