Air Products and Chemicals Inc (APD) Historical Stock Data
294.99 ↑1.82 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APD is down -0.07% a day on average. There have been 15 days where Air Products and Chemicals Inc closed green and 15 days where APD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 292.91 | 294.99 | ↑$2.08 (0.71%) | 292.51 | 297.35 | 2.26M |
| 2024-12-19 | 296.15 | 293.17 | ↓$2.98 (-1.01%) | 292.62 | 297.81 | 1.04M |
| 2024-12-18 | 304.69 | 295.31 | ↓$9.38 (-3.08%) | 294.67 | 305.23 | 1.04M |
| 2024-12-17 | 305.77 | 304.71 | ↓$1.06 (-0.35%) | 303.78 | 307.10 | 0.92M |
| 2024-12-16 | 311.32 | 306.72 | ↓$4.60 (-1.48%) | 306.31 | 312.04 | 0.98M |
| 2024-12-13 | 310.87 | 312.30 | ↑$1.43 (0.46%) | 307.39 | 312.41 | 1.03M |
| 2024-12-12 | 312.20 | 310.89 | ↓$1.31 (-0.42%) | 310.22 | 313.16 | 653.11K |
| 2024-12-11 | 314.98 | 312.36 | ↓$2.62 (-0.83%) | 311.53 | 316.08 | 858.30K |
| 2024-12-10 | 315.63 | 315.21 | ↓$0.42 (-0.13%) | 311.48 | 316.28 | 742.13K |
| 2024-12-09 | 322.44 | 316.62 | ↓$5.82 (-1.80%) | 315.91 | 322.44 | 1.22M |
| 2024-12-06 | 323.14 | 320.11 | ↓$3.03 (-0.94%) | 320.04 | 324.40 | 1.02M |
| 2024-12-05 | 314.49 | 321.97 | ↑$7.48 (2.38%) | 312.60 | 323.36 | 1.73M |
| 2024-12-04 | 329.95 | 327.48 | ↓$2.47 (-0.75%) | 325.62 | 329.95 | 0.97M |
| 2024-12-03 | 336.72 | 330.64 | ↓$6.08 (-1.81%) | 329.17 | 337.00 | 1.44M |
| 2024-12-02 | 335.90 | 335.62 | ↓$0.28 (-0.08%) | 331.40 | 335.90 | 766.33K |
| 2024-11-29 | 332.90 | 334.33 | ↑$1.43 (0.43%) | 331.31 | 334.62 | 769.80K |
| 2024-11-27 | 333.91 | 333.22 | ↓$0.69 (-0.21%) | 332.78 | 336.22 | 1.29M |
| 2024-11-26 | 333.89 | 334.78 | ↑$0.89 (0.27%) | 330.38 | 335.68 | 1.79M |
| 2024-11-25 | 333.00 | 333.97 | ↑$0.97 (0.29%) | 333.00 | 336.42 | 2.64M |
| 2024-11-22 | 329.73 | 331.83 | ↑$2.10 (0.64%) | 328.95 | 332.69 | 2.20M |
| 2024-11-21 | 326.86 | 328.88 | ↑$2.02 (0.62%) | 325.91 | 330.19 | 1.97M |
| 2024-11-20 | 328.32 | 327.85 | ↓$0.47 (-0.14%) | 325.52 | 330.65 | 1.69M |
| 2024-11-19 | 325.92 | 328.00 | ↑$2.08 (0.64%) | 322.46 | 328.04 | 1.88M |
| 2024-11-18 | 320.58 | 327.89 | ↑$7.31 (2.28%) | 319.59 | 328.09 | 1.90M |
| 2024-11-15 | 315.47 | 317.10 | ↑$1.63 (0.52%) | 314.06 | 317.42 | 1.11M |
| 2024-11-14 | 312.61 | 315.88 | ↑$3.27 (1.05%) | 311.13 | 318.40 | 1.08M |
| 2024-11-13 | 310.50 | 312.89 | ↑$2.39 (0.77%) | 308.86 | 313.04 | 0.96M |
| 2024-11-12 | 314.23 | 311.12 | ↓$3.11 (-0.99%) | 309.41 | 315.65 | 1.02M |
| 2024-11-11 | 312.78 | 313.91 | ↑$1.13 (0.36%) | 310.14 | 315.04 | 1.94M |
| 2024-11-08 | 310.95 | 312.99 | ↑$2.04 (0.66%) | 308.48 | 314.62 | 2.59M |
Create an account or log in to view more rows.
$APD wtf is going on?
$APD Markets about as efficient as a retirement home
$APD what a horse shit show!
$APD Awaiting buy signal..
$APD breaking out of this wedge sooner than later
$APD News Plz.....
$APD News Plz.....
$APD unstoppable up wow
$APD Powell save me
$APD this is going to skyrocket tmr!!!