Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,402.23 +617.98 (+1.59%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 270.60 | 275.11 | 269.84 | 272.64 | 272.64 | 1,706,200 |
| 30 Nov 2023 | 266.48 | 271.12 | 265.73 | 270.55 | 270.55 | 2,341,800 |
| 29 Nov 2023 | 269.74 | 270.80 | 265.90 | 266.48 | 266.48 | 1,096,200 |
| 28 Nov 2023 | 271.00 | 271.73 | 267.96 | 268.40 | 268.40 | 893,800 |
| 27 Nov 2023 | 273.70 | 274.04 | 269.40 | 271.67 | 271.67 | 1,159,000 |
| 24 Nov 2023 | 275.08 | 276.65 | 274.50 | 274.50 | 274.50 | 399,800 |
| 22 Nov 2023 | 277.41 | 277.46 | 273.70 | 274.27 | 274.27 | 1,004,800 |
| 21 Nov 2023 | 273.50 | 277.47 | 273.02 | 276.34 | 276.34 | 1,245,200 |
| 20 Nov 2023 | 269.99 | 273.72 | 269.16 | 272.15 | 272.15 | 1,540,100 |
| 17 Nov 2023 | 273.49 | 273.99 | 269.28 | 269.99 | 269.99 | 1,537,400 |
| 16 Nov 2023 | 273.49 | 274.45 | 271.07 | 273.60 | 273.60 | 1,537,100 |
| 15 Nov 2023 | 268.37 | 274.33 | 267.85 | 273.62 | 273.62 | 1,262,000 |
| 14 Nov 2023 | 267.00 | 271.62 | 266.00 | 268.41 | 268.41 | 1,759,300 |
| 13 Nov 2023 | 263.77 | 265.63 | 262.20 | 265.03 | 265.03 | 1,110,300 |
| 10 Nov 2023 | 263.71 | 267.34 | 263.01 | 265.46 | 265.46 | 1,554,500 |
| 09 Nov 2023 | 262.53 | 264.31 | 258.66 | 263.99 | 263.99 | 1,909,200 |
| 08 Nov 2023 | 256.77 | 260.42 | 251.63 | 259.93 | 259.93 | 2,465,000 |
| 07 Nov 2023 | 271.74 | 273.06 | 254.02 | 254.46 | 254.46 | 4,484,500 |
| 06 Nov 2023 | 293.20 | 294.16 | 289.55 | 291.30 | 291.30 | 1,242,300 |
| 03 Nov 2023 | 292.25 | 295.96 | 291.52 | 293.20 | 293.20 | 1,011,600 |
| 02 Nov 2023 | 284.45 | 289.83 | 283.27 | 289.62 | 289.62 | 856,700 |
| 01 Nov 2023 | 283.04 | 284.33 | 279.55 | 283.41 | 283.41 | 1,121,000 |
| 31 Oct 2023 | 280.87 | 283.83 | 278.59 | 282.44 | 282.44 | 871,700 |
| 30 Oct 2023 | 278.00 | 280.95 | 277.02 | 280.70 | 280.70 | 668,000 |
| 27 Oct 2023 | 276.95 | 279.69 | 275.20 | 276.15 | 276.15 | 648,200 |
| 26 Oct 2023 | 276.10 | 279.75 | 275.60 | 277.66 | 277.66 | 745,100 |
| 25 Oct 2023 | 276.96 | 277.93 | 274.36 | 274.48 | 274.48 | 687,300 |
| 24 Oct 2023 | 275.90 | 278.36 | 274.63 | 277.24 | 277.24 | 673,200 |
| 23 Oct 2023 | 276.80 | 278.80 | 274.27 | 274.67 | 274.67 | 722,600 |
| 20 Oct 2023 | 279.46 | 281.25 | 277.82 | 278.57 | 278.57 | 669,200 |
| 19 Oct 2023 | 282.17 | 284.59 | 280.02 | 280.61 | 280.61 | 471,900 |
| 18 Oct 2023 | 289.81 | 289.81 | 282.97 | 283.38 | 283.38 | 520,600 |
| 17 Oct 2023 | 287.30 | 292.56 | 286.55 | 290.90 | 290.90 | 780,600 |
| 16 Oct 2023 | 287.63 | 290.32 | 286.63 | 287.12 | 287.12 | 551,500 |
| 13 Oct 2023 | 288.20 | 290.71 | 284.71 | 285.46 | 285.46 | 577,400 |
| 12 Oct 2023 | 292.41 | 292.52 | 282.59 | 285.79 | 285.79 | 1,256,300 |
| 11 Oct 2023 | 288.85 | 291.13 | 288.14 | 290.89 | 290.89 | 845,800 |
| 10 Oct 2023 | 286.67 | 290.43 | 285.90 | 287.91 | 287.91 | 906,200 |
| 09 Oct 2023 | 281.08 | 284.51 | 279.67 | 284.27 | 284.27 | 584,400 |
| 06 Oct 2023 | 279.39 | 282.22 | 276.36 | 281.06 | 281.06 | 875,800 |
| 05 Oct 2023 | 284.48 | 286.25 | 276.93 | 279.86 | 279.86 | 827,600 |
| 04 Oct 2023 | 284.87 | 286.33 | 282.00 | 284.88 | 284.88 | 1,086,700 |
| 03 Oct 2023 | 277.32 | 283.64 | 277.32 | 281.79 | 281.79 | 1,265,900 |
| 02 Oct 2023 | 281.33 | 282.71 | 275.61 | 279.08 | 279.08 | 1,015,400 |
| 29 Sept 2023 | 287.75 | 288.85 | 282.62 | 283.40 | 283.40 | 695,100 |
| 29 Sept 2023 | 1.75 Dividend | |||||
| 28 Sept 2023 | 285.89 | 290.12 | 284.91 | 286.87 | 285.12 | 1,100,200 |
| 27 Sept 2023 | 286.88 | 288.11 | 283.93 | 285.26 | 283.52 | 670,000 |
| 26 Sept 2023 | 287.30 | 289.58 | 285.79 | 286.70 | 284.95 | 741,600 |
| 25 Sept 2023 | 285.36 | 290.48 | 285.03 | 289.61 | 287.84 | 586,400 |
| 22 Sept 2023 | 286.98 | 289.68 | 285.85 | 286.64 | 284.89 | 612,600 |
| 21 Sept 2023 | 293.16 | 295.11 | 286.89 | 287.07 | 285.32 | 768,300 |
| 20 Sept 2023 | 299.73 | 301.03 | 294.20 | 294.82 | 293.02 | 593,600 |
| 19 Sept 2023 | 299.30 | 300.15 | 295.50 | 299.23 | 297.40 | 579,100 |
| 18 Sept 2023 | 301.63 | 301.90 | 299.30 | 299.53 | 297.70 | 665,500 |
| 15 Sept 2023 | 306.40 | 307.71 | 301.15 | 302.11 | 300.27 | 1,354,100 |
| 14 Sept 2023 | 305.00 | 306.80 | 303.51 | 306.10 | 304.23 | 550,900 |
| 13 Sept 2023 | 302.24 | 304.89 | 300.85 | 303.13 | 301.28 | 627,300 |
| 12 Sept 2023 | 301.57 | 304.19 | 300.15 | 302.14 | 300.30 | 646,000 |
| 11 Sept 2023 | 299.82 | 303.75 | 299.55 | 302.80 | 300.95 | 669,600 |
| 08 Sept 2023 | 292.50 | 299.86 | 291.55 | 298.51 | 296.69 | 786,600 |
| 07 Sept 2023 | 292.90 | 294.80 | 290.65 | 292.11 | 290.33 | 566,300 |
| 06 Sept 2023 | 292.62 | 294.15 | 291.14 | 293.35 | 291.56 | 422,900 |
| 05 Sept 2023 | 298.34 | 298.34 | 292.65 | 292.70 | 290.91 | 716,400 |
| 01 Sept 2023 | 298.56 | 300.60 | 297.82 | 298.02 | 296.20 | 520,000 |
| 31 Aug 2023 | 296.48 | 297.00 | 294.67 | 295.49 | 293.69 | 662,400 |
| 30 Aug 2023 | 294.03 | 296.45 | 293.49 | 295.52 | 293.72 | 404,800 |
| 29 Aug 2023 | 289.93 | 293.76 | 289.36 | 293.66 | 291.87 | 389,500 |
| 28 Aug 2023 | 288.97 | 291.36 | 288.66 | 289.86 | 288.09 | 694,900 |
| 25 Aug 2023 | 288.48 | 289.38 | 286.04 | 288.30 | 286.54 | 381,200 |
| 24 Aug 2023 | 284.43 | 288.13 | 283.71 | 286.63 | 284.88 | 391,600 |
| 23 Aug 2023 | 284.35 | 286.47 | 282.79 | 285.75 | 284.01 | 446,300 |
| 22 Aug 2023 | 286.63 | 286.63 | 283.94 | 285.07 | 283.33 | 353,600 |
| 21 Aug 2023 | 285.23 | 287.51 | 284.06 | 285.21 | 283.47 | 477,700 |
| 18 Aug 2023 | 282.41 | 286.38 | 281.47 | 284.82 | 283.08 | 716,600 |
| 17 Aug 2023 | 286.93 | 288.26 | 283.45 | 284.50 | 282.76 | 735,500 |
| 16 Aug 2023 | 285.14 | 287.22 | 284.34 | 285.92 | 284.18 | 640,900 |
| 15 Aug 2023 | 288.65 | 289.05 | 284.16 | 285.14 | 283.40 | 624,400 |
| 14 Aug 2023 | 287.82 | 291.75 | 287.17 | 290.73 | 288.96 | 694,000 |
| 11 Aug 2023 | 285.52 | 288.97 | 285.47 | 288.79 | 287.03 | 646,600 |
| 10 Aug 2023 | 286.67 | 288.46 | 284.13 | 286.31 | 284.56 | 856,000 |
| 09 Aug 2023 | 284.16 | 287.54 | 282.62 | 285.40 | 283.66 | 617,700 |
| 08 Aug 2023 | 284.73 | 284.73 | 280.77 | 283.54 | 281.81 | 645,700 |
| 07 Aug 2023 | 284.29 | 288.21 | 284.12 | 287.30 | 285.55 | 863,900 |
| 04 Aug 2023 | 285.77 | 291.13 | 283.80 | 284.43 | 282.69 | 1,263,000 |
| 03 Aug 2023 | 290.00 | 293.16 | 281.30 | 281.82 | 280.10 | 2,357,700 |
| 02 Aug 2023 | 300.11 | 302.89 | 298.65 | 299.32 | 297.49 | 992,400 |
| 01 Aug 2023 | 303.69 | 305.83 | 302.20 | 302.41 | 300.57 | 886,900 |
| 31 Jul 2023 | 303.00 | 305.73 | 302.61 | 305.33 | 303.47 | 1,146,600 |
| 28 Jul 2023 | 304.96 | 304.96 | 302.59 | 303.43 | 301.58 | 560,300 |
| 27 Jul 2023 | 303.00 | 304.88 | 302.00 | 302.89 | 301.04 | 994,100 |
| 26 Jul 2023 | 303.55 | 305.34 | 301.47 | 303.01 | 301.16 | 1,109,100 |
| 25 Jul 2023 | 303.50 | 306.59 | 302.24 | 305.85 | 303.98 | 739,800 |
| 24 Jul 2023 | 303.27 | 304.10 | 299.92 | 302.10 | 300.26 | 653,600 |
| 21 Jul 2023 | 300.73 | 303.21 | 300.13 | 302.74 | 300.89 | 667,900 |
| 20 Jul 2023 | 300.31 | 301.86 | 298.05 | 301.34 | 299.50 | 752,700 |
| 19 Jul 2023 | 297.74 | 300.12 | 296.44 | 298.59 | 296.77 | 675,600 |
| 18 Jul 2023 | 298.71 | 300.59 | 295.93 | 298.26 | 296.44 | 544,200 |
| 17 Jul 2023 | 298.22 | 299.84 | 296.37 | 299.28 | 297.45 | 809,300 |
| 14 Jul 2023 | 298.90 | 299.53 | 297.30 | 298.63 | 296.81 | 711,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.