Singapore markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
270.47+2.94 (+1.10%)
At close: 04:00PM EDT
270.94 +0.47 (+0.17%)
Pre-market: 08:17AM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024267.78271.92267.72270.47270.47725,300
16 Jul 2024260.32269.28259.23267.53267.531,210,800
15 Jul 2024260.16261.47258.86259.84259.84998,500
12 Jul 2024260.89263.73258.36261.31261.311,054,700
11 Jul 2024256.14262.54255.74258.00258.001,410,500
10 Jul 2024256.70257.72254.11255.66255.662,172,300
09 Jul 2024254.27255.90253.87254.70254.701,740,800
08 Jul 2024254.06255.38253.79254.90254.901,182,000
05 Jul 2024252.66254.29251.97252.67252.671,381,400
03 Jul 2024251.36254.43251.23253.00253.00763,700
02 Jul 2024248.57251.88246.00251.00251.002,832,500
01 Jul 2024256.53257.90246.69247.34247.341,974,700
01 Jul 20241.77 Dividend
28 Jun 2024261.57262.45257.39258.05256.282,606,700
27 Jun 2024264.98265.00261.37263.07261.272,748,000
26 Jun 2024265.92266.02258.94263.70261.896,456,100
25 Jun 2024270.14270.29265.39267.09265.263,695,900
24 Jun 2024273.93273.93270.47270.90269.042,891,100
21 Jun 2024268.81275.28268.35272.91271.042,500,400
20 Jun 2024273.92275.37272.00272.07270.201,146,600
18 Jun 2024272.70276.23271.56274.70272.821,160,600
17 Jun 2024273.43275.14271.13273.11271.241,217,500
14 Jun 2024283.53284.57274.86275.14273.251,503,300
13 Jun 2024282.91286.61282.46285.31283.352,049,400
12 Jun 2024282.63283.60280.71283.05281.111,400,200
11 Jun 2024281.04283.16280.02280.81278.881,700,700
10 Jun 2024280.95282.81278.43282.31280.371,942,000
07 Jun 2024270.32281.20268.44279.53277.612,225,300
06 Jun 2024269.77270.10267.18269.72267.871,341,300
05 Jun 2024270.97271.98268.95270.33268.48804,100
04 Jun 2024269.80271.19267.39270.30268.451,453,800
03 Jun 2024266.26271.55265.72270.91269.052,101,800
31 May 2024261.50266.93260.54266.70264.872,569,000
30 May 2024260.86261.50258.32260.50258.711,185,600
29 May 2024262.51264.17259.56260.27258.481,109,100
28 May 2024264.20265.34263.01264.63262.811,207,700
24 May 2024264.62266.44263.45264.61262.791,070,600
23 May 2024264.50265.20261.41263.00261.201,466,500
22 May 2024263.23264.70261.27264.65262.831,060,000
21 May 2024266.11267.25263.72264.66262.841,900,200
20 May 2024261.57266.43261.14266.21264.382,246,000
17 May 2024258.00262.98255.86262.70260.902,877,900
16 May 2024252.53258.13252.14257.04255.282,746,000
15 May 2024250.12251.77248.60251.60249.871,068,100
14 May 2024251.77252.19248.37248.56246.861,613,400
13 May 2024251.58253.73250.05250.26248.542,289,400
10 May 2024251.86252.92249.88250.55248.831,555,100
09 May 2024247.36250.80246.70250.61248.89840,300
08 May 2024248.60248.99245.75246.27244.58891,300
07 May 2024248.62248.96246.53248.65246.941,099,800
06 May 2024247.43247.75244.89247.60245.90936,900
03 May 2024244.23247.39244.08245.87244.181,559,500
02 May 2024238.67244.13235.14243.69242.021,811,400
01 May 2024233.98240.87233.52237.49235.861,845,100
30 Apr 2024232.58237.15228.81236.34234.723,555,900
29 Apr 2024237.00239.54236.60238.12236.491,623,400
26 Apr 2024234.88238.40234.46236.08234.461,251,400
25 Apr 2024234.48235.98233.47235.08233.471,037,600
24 Apr 2024232.43235.08231.75234.68233.071,297,300
23 Apr 2024233.47235.19232.09233.71232.111,175,200
22 Apr 2024231.93234.58229.19234.36232.751,591,200
19 Apr 2024233.07235.72230.90231.64230.051,797,200
18 Apr 2024230.92233.53228.48233.02231.421,302,000
17 Apr 2024229.17230.15227.76229.01227.441,452,500
16 Apr 2024230.60231.12227.53227.76226.202,590,000
15 Apr 2024233.13234.26229.66231.16229.571,307,400
12 Apr 2024234.32235.37230.68231.53229.941,520,100
11 Apr 2024236.50238.23234.95236.25234.631,737,600
10 Apr 2024235.60236.83234.68235.91234.291,407,400
09 Apr 2024238.87239.71237.02239.66238.02890,800
08 Apr 2024239.52240.82237.31237.63236.001,013,600
05 Apr 2024236.88239.79236.63238.68237.041,588,700
04 Apr 2024241.12241.44236.59237.11235.48829,600
03 Apr 2024240.12241.30238.90239.60237.961,009,000
02 Apr 2024243.08243.72237.28239.84238.191,227,300
01 Apr 2024242.93244.65241.53243.42241.75851,300
28 Mar 2024241.73243.45240.78242.27240.611,439,900
28 Mar 20241.77 Dividend
27 Mar 2024238.88243.11238.58243.10239.67926,600
26 Mar 2024239.14239.14236.21237.83234.481,097,100
25 Mar 2024235.97238.81235.20237.56234.21944,200
22 Mar 2024235.00237.49234.96236.71233.371,153,800
21 Mar 2024239.18239.57235.41235.49232.172,328,600
20 Mar 2024239.80240.52237.64238.95235.582,848,600
19 Mar 2024245.90246.25241.06241.82238.411,156,600
18 Mar 2024244.57248.87244.57245.61242.151,172,400
15 Mar 2024243.36246.61243.00244.63241.182,369,600
14 Mar 2024246.65247.40244.71245.14241.691,416,100
13 Mar 2024245.47249.11244.96247.29243.811,144,500
12 Mar 2024247.53248.20243.93244.87241.421,632,600
11 Mar 2024243.25249.34242.42247.94244.451,452,000
08 Mar 2024245.54245.99241.42241.61238.211,726,700
07 Mar 2024246.00248.00244.28245.17241.721,993,000
06 Mar 2024242.07243.89240.70243.10239.672,325,400
05 Mar 2024238.02240.36237.73239.58236.202,566,600
04 Mar 2024235.40239.51235.40238.41235.051,861,700
01 Mar 2024233.71236.49232.41236.00232.671,292,400
29 Feb 2024233.89237.65233.44234.04230.741,726,300
28 Feb 2024231.00234.56229.75232.41229.141,793,600
27 Feb 2024230.00233.91229.60231.73228.462,338,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...