Mail

APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	273.36	273.89	269.07	269.14	269.14	1,078,300
30 May 2023	276.22	276.38	271.63	274.07	274.07	765,100
26 May 2023	273.34	274.89	272.10	273.83	273.83	940,900
25 May 2023	272.72	273.17	270.85	272.12	272.12	779,600
24 May 2023	270.32	271.32	269.01	270.84	270.84	648,600
23 May 2023	273.11	274.01	270.92	271.50	271.50	713,600
22 May 2023	279.45	281.34	274.67	275.00	275.00	608,100
19 May 2023	276.74	280.38	276.19	278.91	278.91	1,072,000
18 May 2023	275.69	276.14	270.73	275.45	275.45	788,700
17 May 2023	276.07	277.45	275.07	276.20	276.20	770,200
16 May 2023	277.93	279.38	273.15	275.59	275.59	663,500
15 May 2023	278.61	279.84	276.39	279.29	279.29	678,300
12 May 2023	277.61	279.16	275.11	278.00	278.00	694,900
11 May 2023	278.39	278.62	274.37	276.55	276.55	1,234,500
10 May 2023	281.08	285.52	278.62	280.95	280.95	1,199,800
09 May 2023	295.99	297.00	278.74	279.94	279.94	1,863,000
08 May 2023	297.99	299.88	294.33	295.58	295.58	1,027,100
05 May 2023	292.81	297.90	291.92	296.70	296.70	730,900
04 May 2023	294.05	295.20	290.19	291.07	291.07	710,500
03 May 2023	293.55	297.73	292.23	293.89	293.89	703,400
02 May 2023	293.56	294.77	288.93	292.63	292.63	818,700
01 May 2023	294.90	297.50	294.90	296.18	296.18	450,200
28 Apr 2023	291.01	295.18	290.20	294.36	294.36	930,900
27 Apr 2023	288.15	292.25	286.85	291.38	291.38	977,500
26 Apr 2023	288.35	289.77	283.54	285.68	285.68	847,300
25 Apr 2023	292.19	292.40	289.10	289.94	289.94	550,800
24 Apr 2023	291.30	293.35	290.61	293.30	293.30	626,800
21 Apr 2023	291.71	293.51	289.68	290.57	290.57	1,026,500
20 Apr 2023	289.40	293.43	288.32	292.46	292.46	691,700
19 Apr 2023	287.05	290.57	286.12	290.50	290.50	521,100
18 Apr 2023	287.36	288.01	286.47	287.78	287.78	598,400
17 Apr 2023	287.03	287.90	283.96	286.20	286.20	500,600
14 Apr 2023	287.02	289.33	284.95	286.21	286.21	485,500
13 Apr 2023	287.45	290.13	285.09	288.14	288.14	552,500
12 Apr 2023	287.12	288.99	286.22	287.17	287.17	464,400
11 Apr 2023	284.30	287.53	283.24	285.33	285.33	598,400
10 Apr 2023	280.98	283.44	279.48	283.43	283.43	768,400
06 Apr 2023	282.34	283.65	280.62	282.00	282.00	869,200
05 Apr 2023	283.73	286.89	281.85	283.88	283.88	943,800
04 Apr 2023	288.00	288.91	283.99	285.25	285.25	1,256,600
03 Apr 2023	286.57	289.32	285.52	289.04	289.04	1,173,700
31 Mar 2023	278.87	287.55	278.14	287.21	287.21	1,487,400
31 Mar 2023	1.75 Dividend
30 Mar 2023	278.31	280.38	277.07	279.72	277.97	808,600
29 Mar 2023	276.30	277.26	275.00	276.33	274.60	751,800
28 Mar 2023	270.14	274.85	269.61	273.54	271.83	743,400
27 Mar 2023	271.06	274.11	268.35	270.19	268.50	1,078,500
24 Mar 2023	265.43	268.59	263.89	267.67	266.00	1,329,500
23 Mar 2023	275.71	276.41	265.90	266.94	265.27	2,001,900
22 Mar 2023	279.45	280.87	275.14	275.36	273.64	1,023,300
21 Mar 2023	282.36	283.21	275.40	278.81	277.07	967,000
20 Mar 2023	276.47	280.46	275.69	279.21	277.46	726,400
17 Mar 2023	280.29	280.29	273.84	274.74	273.02	1,545,600
16 Mar 2023	275.40	281.21	275.01	279.65	277.90	900,000
15 Mar 2023	281.01	281.89	274.20	277.04	275.31	1,293,200
14 Mar 2023	284.64	289.99	283.04	285.90	284.11	1,814,500
13 Mar 2023	281.99	285.49	280.33	280.99	279.23	980,700
10 Mar 2023	284.18	286.31	280.00	281.27	279.51	860,900
09 Mar 2023	291.20	291.81	282.77	284.08	282.30	756,700
08 Mar 2023	291.80	291.94	288.17	290.04	288.23	695,600
07 Mar 2023	294.26	295.60	289.76	291.39	289.57	893,300
06 Mar 2023	292.71	295.06	292.48	293.12	291.29	631,100
03 Mar 2023	293.09	294.90	290.72	294.78	292.94	929,100
02 Mar 2023	287.58	293.57	286.60	292.03	290.20	1,092,800
01 Mar 2023	285.07	291.58	284.69	288.28	286.48	1,038,100
28 Feb 2023	285.00	287.08	284.90	285.98	284.19	1,038,200
27 Feb 2023	282.44	287.65	282.44	285.42	283.63	1,017,900
24 Feb 2023	275.77	282.29	275.00	280.98	279.22	1,507,900
23 Feb 2023	279.17	280.71	273.92	279.72	277.97	1,377,300
22 Feb 2023	278.99	280.15	274.11	278.29	276.55	1,148,600
21 Feb 2023	279.55	280.15	276.57	277.51	275.77	880,900
17 Feb 2023	279.29	280.83	277.51	279.71	277.96	1,141,000
16 Feb 2023	280.43	284.27	279.40	280.73	278.97	650,800
15 Feb 2023	280.00	285.57	278.04	284.46	282.68	2,623,500
14 Feb 2023	286.23	286.62	278.80	281.49	279.73	1,689,100
13 Feb 2023	288.72	289.35	285.77	286.70	284.91	698,000
10 Feb 2023	286.29	289.03	283.62	287.82	286.02	859,500
09 Feb 2023	289.91	290.32	286.14	286.89	285.10	945,400
08 Feb 2023	284.45	291.04	284.45	287.24	285.44	1,349,700
07 Feb 2023	281.71	285.79	280.56	285.07	283.29	1,329,200
06 Feb 2023	284.02	286.55	280.17	283.03	281.26	1,259,900
03 Feb 2023	291.99	293.49	283.24	285.02	283.24	2,876,300
02 Feb 2023	295.36	299.34	288.54	295.50	293.65	2,988,400
01 Feb 2023	319.11	320.42	314.39	318.13	316.14	1,357,900
31 Jan 2023	314.92	320.90	314.17	320.51	318.50	1,911,700
30 Jan 2023	313.56	318.14	313.37	313.90	311.94	846,000
27 Jan 2023	314.06	316.40	312.01	314.15	312.18	876,600
26 Jan 2023	311.44	316.90	310.00	316.61	314.63	733,600
25 Jan 2023	308.97	313.15	308.34	312.05	310.10	707,300
24 Jan 2023	308.37	313.98	306.91	313.34	311.38	745,000
23 Jan 2023	303.87	309.56	302.73	308.72	306.79	881,700
20 Jan 2023	301.25	304.58	298.36	304.40	302.50	1,197,900
19 Jan 2023	302.59	303.39	298.19	299.89	298.01	889,000
18 Jan 2023	308.25	308.25	302.05	302.89	301.00	793,200
17 Jan 2023	312.00	312.00	306.01	306.38	304.46	1,252,900
13 Jan 2023	307.86	311.91	307.07	311.40	309.45	787,900
12 Jan 2023	312.77	314.01	308.90	310.21	308.27	1,194,800
11 Jan 2023	315.15	316.59	312.16	312.77	310.81	835,100
10 Jan 2023	309.98	312.83	308.15	312.67	310.71	608,400
09 Jan 2023	309.89	314.47	306.03	311.67	309.72	1,436,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...