Singapore markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
272.64+2.09 (+0.77%)
At close: 04:00PM EST
273.75 +1.11 (+0.41%)
After hours: 08:00PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023270.60275.11269.84272.64272.641,706,200
30 Nov 2023266.48271.12265.73270.55270.552,341,800
29 Nov 2023269.74270.80265.90266.48266.481,096,200
28 Nov 2023271.00271.73267.96268.40268.40893,800
27 Nov 2023273.70274.04269.40271.67271.671,159,000
24 Nov 2023275.08276.65274.50274.50274.50399,800
22 Nov 2023277.41277.46273.70274.27274.271,004,800
21 Nov 2023273.50277.47273.02276.34276.341,245,200
20 Nov 2023269.99273.72269.16272.15272.151,540,100
17 Nov 2023273.49273.99269.28269.99269.991,537,400
16 Nov 2023273.49274.45271.07273.60273.601,537,100
15 Nov 2023268.37274.33267.85273.62273.621,262,000
14 Nov 2023267.00271.62266.00268.41268.411,759,300
13 Nov 2023263.77265.63262.20265.03265.031,110,300
10 Nov 2023263.71267.34263.01265.46265.461,554,500
09 Nov 2023262.53264.31258.66263.99263.991,909,200
08 Nov 2023256.77260.42251.63259.93259.932,465,000
07 Nov 2023271.74273.06254.02254.46254.464,484,500
06 Nov 2023293.20294.16289.55291.30291.301,242,300
03 Nov 2023292.25295.96291.52293.20293.201,011,600
02 Nov 2023284.45289.83283.27289.62289.62856,700
01 Nov 2023283.04284.33279.55283.41283.411,121,000
31 Oct 2023280.87283.83278.59282.44282.44871,700
30 Oct 2023278.00280.95277.02280.70280.70668,000
27 Oct 2023276.95279.69275.20276.15276.15648,200
26 Oct 2023276.10279.75275.60277.66277.66745,100
25 Oct 2023276.96277.93274.36274.48274.48687,300
24 Oct 2023275.90278.36274.63277.24277.24673,200
23 Oct 2023276.80278.80274.27274.67274.67722,600
20 Oct 2023279.46281.25277.82278.57278.57669,200
19 Oct 2023282.17284.59280.02280.61280.61471,900
18 Oct 2023289.81289.81282.97283.38283.38520,600
17 Oct 2023287.30292.56286.55290.90290.90780,600
16 Oct 2023287.63290.32286.63287.12287.12551,500
13 Oct 2023288.20290.71284.71285.46285.46577,400
12 Oct 2023292.41292.52282.59285.79285.791,256,300
11 Oct 2023288.85291.13288.14290.89290.89845,800
10 Oct 2023286.67290.43285.90287.91287.91906,200
09 Oct 2023281.08284.51279.67284.27284.27584,400
06 Oct 2023279.39282.22276.36281.06281.06875,800
05 Oct 2023284.48286.25276.93279.86279.86827,600
04 Oct 2023284.87286.33282.00284.88284.881,086,700
03 Oct 2023277.32283.64277.32281.79281.791,265,900
02 Oct 2023281.33282.71275.61279.08279.081,015,400
29 Sept 2023287.75288.85282.62283.40283.40695,100
29 Sept 20231.75 Dividend
28 Sept 2023285.89290.12284.91286.87285.121,100,200
27 Sept 2023286.88288.11283.93285.26283.52670,000
26 Sept 2023287.30289.58285.79286.70284.95741,600
25 Sept 2023285.36290.48285.03289.61287.84586,400
22 Sept 2023286.98289.68285.85286.64284.89612,600
21 Sept 2023293.16295.11286.89287.07285.32768,300
20 Sept 2023299.73301.03294.20294.82293.02593,600
19 Sept 2023299.30300.15295.50299.23297.40579,100
18 Sept 2023301.63301.90299.30299.53297.70665,500
15 Sept 2023306.40307.71301.15302.11300.271,354,100
14 Sept 2023305.00306.80303.51306.10304.23550,900
13 Sept 2023302.24304.89300.85303.13301.28627,300
12 Sept 2023301.57304.19300.15302.14300.30646,000
11 Sept 2023299.82303.75299.55302.80300.95669,600
08 Sept 2023292.50299.86291.55298.51296.69786,600
07 Sept 2023292.90294.80290.65292.11290.33566,300
06 Sept 2023292.62294.15291.14293.35291.56422,900
05 Sept 2023298.34298.34292.65292.70290.91716,400
01 Sept 2023298.56300.60297.82298.02296.20520,000
31 Aug 2023296.48297.00294.67295.49293.69662,400
30 Aug 2023294.03296.45293.49295.52293.72404,800
29 Aug 2023289.93293.76289.36293.66291.87389,500
28 Aug 2023288.97291.36288.66289.86288.09694,900
25 Aug 2023288.48289.38286.04288.30286.54381,200
24 Aug 2023284.43288.13283.71286.63284.88391,600
23 Aug 2023284.35286.47282.79285.75284.01446,300
22 Aug 2023286.63286.63283.94285.07283.33353,600
21 Aug 2023285.23287.51284.06285.21283.47477,700
18 Aug 2023282.41286.38281.47284.82283.08716,600
17 Aug 2023286.93288.26283.45284.50282.76735,500
16 Aug 2023285.14287.22284.34285.92284.18640,900
15 Aug 2023288.65289.05284.16285.14283.40624,400
14 Aug 2023287.82291.75287.17290.73288.96694,000
11 Aug 2023285.52288.97285.47288.79287.03646,600
10 Aug 2023286.67288.46284.13286.31284.56856,000
09 Aug 2023284.16287.54282.62285.40283.66617,700
08 Aug 2023284.73284.73280.77283.54281.81645,700
07 Aug 2023284.29288.21284.12287.30285.55863,900
04 Aug 2023285.77291.13283.80284.43282.691,263,000
03 Aug 2023290.00293.16281.30281.82280.102,357,700
02 Aug 2023300.11302.89298.65299.32297.49992,400
01 Aug 2023303.69305.83302.20302.41300.57886,900
31 Jul 2023303.00305.73302.61305.33303.471,146,600
28 Jul 2023304.96304.96302.59303.43301.58560,300
27 Jul 2023303.00304.88302.00302.89301.04994,100
26 Jul 2023303.55305.34301.47303.01301.161,109,100
25 Jul 2023303.50306.59302.24305.85303.98739,800
24 Jul 2023303.27304.10299.92302.10300.26653,600
21 Jul 2023300.73303.21300.13302.74300.89667,900
20 Jul 2023300.31301.86298.05301.34299.50752,700
19 Jul 2023297.74300.12296.44298.59296.77675,600
18 Jul 2023298.71300.59295.93298.26296.44544,200
17 Jul 2023298.22299.84296.37299.28297.45809,300
14 Jul 2023298.90299.53297.30298.63296.81711,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...