APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023273.36273.89269.07269.14269.141,078,300
30 May 2023276.22276.38271.63274.07274.07765,100
26 May 2023273.34274.89272.10273.83273.83940,900
25 May 2023272.72273.17270.85272.12272.12779,600
24 May 2023270.32271.32269.01270.84270.84648,600
23 May 2023273.11274.01270.92271.50271.50713,600
22 May 2023279.45281.34274.67275.00275.00608,100
19 May 2023276.74280.38276.19278.91278.911,072,000
18 May 2023275.69276.14270.73275.45275.45788,700
17 May 2023276.07277.45275.07276.20276.20770,200
16 May 2023277.93279.38273.15275.59275.59663,500
15 May 2023278.61279.84276.39279.29279.29678,300
12 May 2023277.61279.16275.11278.00278.00694,900
11 May 2023278.39278.62274.37276.55276.551,234,500
10 May 2023281.08285.52278.62280.95280.951,199,800
09 May 2023295.99297.00278.74279.94279.941,863,000
08 May 2023297.99299.88294.33295.58295.581,027,100
05 May 2023292.81297.90291.92296.70296.70730,900
04 May 2023294.05295.20290.19291.07291.07710,500
03 May 2023293.55297.73292.23293.89293.89703,400
02 May 2023293.56294.77288.93292.63292.63818,700
01 May 2023294.90297.50294.90296.18296.18450,200
28 Apr 2023291.01295.18290.20294.36294.36930,900
27 Apr 2023288.15292.25286.85291.38291.38977,500
26 Apr 2023288.35289.77283.54285.68285.68847,300
25 Apr 2023292.19292.40289.10289.94289.94550,800
24 Apr 2023291.30293.35290.61293.30293.30626,800
21 Apr 2023291.71293.51289.68290.57290.571,026,500
20 Apr 2023289.40293.43288.32292.46292.46691,700
19 Apr 2023287.05290.57286.12290.50290.50521,100
18 Apr 2023287.36288.01286.47287.78287.78598,400
17 Apr 2023287.03287.90283.96286.20286.20500,600
14 Apr 2023287.02289.33284.95286.21286.21485,500
13 Apr 2023287.45290.13285.09288.14288.14552,500
12 Apr 2023287.12288.99286.22287.17287.17464,400
11 Apr 2023284.30287.53283.24285.33285.33598,400
10 Apr 2023280.98283.44279.48283.43283.43768,400
06 Apr 2023282.34283.65280.62282.00282.00869,200
05 Apr 2023283.73286.89281.85283.88283.88943,800
04 Apr 2023288.00288.91283.99285.25285.251,256,600
03 Apr 2023286.57289.32285.52289.04289.041,173,700
31 Mar 2023278.87287.55278.14287.21287.211,487,400
31 Mar 20231.75 Dividend
30 Mar 2023278.31280.38277.07279.72277.97808,600
29 Mar 2023276.30277.26275.00276.33274.60751,800
28 Mar 2023270.14274.85269.61273.54271.83743,400
27 Mar 2023271.06274.11268.35270.19268.501,078,500
24 Mar 2023265.43268.59263.89267.67266.001,329,500
23 Mar 2023275.71276.41265.90266.94265.272,001,900
22 Mar 2023279.45280.87275.14275.36273.641,023,300
21 Mar 2023282.36283.21275.40278.81277.07967,000
20 Mar 2023276.47280.46275.69279.21277.46726,400
17 Mar 2023280.29280.29273.84274.74273.021,545,600
16 Mar 2023275.40281.21275.01279.65277.90900,000
15 Mar 2023281.01281.89274.20277.04275.311,293,200
14 Mar 2023284.64289.99283.04285.90284.111,814,500
13 Mar 2023281.99285.49280.33280.99279.23980,700
10 Mar 2023284.18286.31280.00281.27279.51860,900
09 Mar 2023291.20291.81282.77284.08282.30756,700
08 Mar 2023291.80291.94288.17290.04288.23695,600
07 Mar 2023294.26295.60289.76291.39289.57893,300
06 Mar 2023292.71295.06292.48293.12291.29631,100
03 Mar 2023293.09294.90290.72294.78292.94929,100
02 Mar 2023287.58293.57286.60292.03290.201,092,800
01 Mar 2023285.07291.58284.69288.28286.481,038,100
28 Feb 2023285.00287.08284.90285.98284.191,038,200
27 Feb 2023282.44287.65282.44285.42283.631,017,900
24 Feb 2023275.77282.29275.00280.98279.221,507,900
23 Feb 2023279.17280.71273.92279.72277.971,377,300
22 Feb 2023278.99280.15274.11278.29276.551,148,600
21 Feb 2023279.55280.15276.57277.51275.77880,900
17 Feb 2023279.29280.83277.51279.71277.961,141,000
16 Feb 2023280.43284.27279.40280.73278.97650,800
15 Feb 2023280.00285.57278.04284.46282.682,623,500
14 Feb 2023286.23286.62278.80281.49279.731,689,100
13 Feb 2023288.72289.35285.77286.70284.91698,000
10 Feb 2023286.29289.03283.62287.82286.02859,500
09 Feb 2023289.91290.32286.14286.89285.10945,400
08 Feb 2023284.45291.04284.45287.24285.441,349,700
07 Feb 2023281.71285.79280.56285.07283.291,329,200
06 Feb 2023284.02286.55280.17283.03281.261,259,900
03 Feb 2023291.99293.49283.24285.02283.242,876,300
02 Feb 2023295.36299.34288.54295.50293.652,988,400
01 Feb 2023319.11320.42314.39318.13316.141,357,900
31 Jan 2023314.92320.90314.17320.51318.501,911,700
30 Jan 2023313.56318.14313.37313.90311.94846,000
27 Jan 2023314.06316.40312.01314.15312.18876,600
26 Jan 2023311.44316.90310.00316.61314.63733,600
25 Jan 2023308.97313.15308.34312.05310.10707,300
24 Jan 2023308.37313.98306.91313.34311.38745,000
23 Jan 2023303.87309.56302.73308.72306.79881,700
20 Jan 2023301.25304.58298.36304.40302.501,197,900
19 Jan 2023302.59303.39298.19299.89298.01889,000
18 Jan 2023308.25308.25302.05302.89301.00793,200
17 Jan 2023312.00312.00306.01306.38304.461,252,900
13 Jan 2023307.86311.91307.07311.40309.45787,900
12 Jan 2023312.77314.01308.90310.21308.271,194,800
11 Jan 2023315.15316.59312.16312.77310.81835,100
10 Jan 2023309.98312.83308.15312.67310.71608,400
09 Jan 2023309.89314.47306.03311.67309.721,436,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...