Air Products and Chemicals Inc (APD) Historical Stock Data
327.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APD is up 0.11% a day on average. There have been 19 days where Air Products and Chemicals Inc closed green and 11 days where APD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 309.76 | 312.82 | ↑$3.06 (0.99%) | 302.50 | 318.63 | 2.14M |
| 2024-11-06 | 311.54 | 306.73 | ↓$4.81 (-1.54%) | 301.82 | 311.54 | 1.87M |
| 2024-11-05 | 305.54 | 306.37 | ↑$0.83 (0.27%) | 303.22 | 308.45 | 1.50M |
| 2024-11-04 | 310.62 | 306.09 | ↓$4.53 (-1.46%) | 305.16 | 311.30 | 1.61M |
| 2024-11-01 | 309.84 | 309.21 | ↓$0.63 (-0.20%) | 308.91 | 312.60 | 794.69K |
| 2024-10-31 | 308.75 | 310.53 | ↑$1.78 (0.58%) | 307.13 | 314.31 | 2.28M |
| 2024-10-30 | 315.57 | 312.77 | ↓$2.80 (-0.89%) | 311.92 | 315.57 | 1.04M |
| 2024-10-29 | 316.78 | 315.30 | ↓$1.48 (-0.47%) | 314.58 | 317.12 | 1.58M |
| 2024-10-28 | 319.96 | 318.26 | ↓$1.70 (-0.53%) | 315.48 | 319.96 | 1.19M |
| 2024-10-25 | 322.75 | 318.02 | ↓$4.73 (-1.47%) | 317.89 | 322.75 | 1.29M |
| 2024-10-24 | 325.40 | 322.10 | ↓$3.30 (-1.01%) | 320.39 | 325.80 | 1.59M |
| 2024-10-23 | 329.73 | 326.62 | ↓$3.11 (-0.94%) | 325.05 | 330.37 | 1.05M |
| 2024-10-22 | 330.09 | 330.37 | ↑$0.28 (0.08%) | 326.92 | 330.59 | 1.25M |
| 2024-10-21 | 330.42 | 331.56 | ↑$1.14 (0.35%) | 328.98 | 332.43 | 857.80K |
| 2024-10-18 | 329.95 | 332.10 | ↑$2.15 (0.65%) | 328.04 | 332.17 | 1.07M |
| 2024-10-17 | 326.70 | 328.77 | ↑$2.07 (0.63%) | 324.51 | 329.03 | 1.18M |
| 2024-10-16 | 323.88 | 326.70 | ↑$2.82 (0.87%) | 323.07 | 328.72 | 1.89M |
| 2024-10-15 | 321.42 | 323.23 | ↑$1.81 (0.56%) | 320.09 | 324.52 | 2.09M |
| 2024-10-14 | 316.88 | 320.34 | ↑$3.46 (1.09%) | 316.01 | 320.61 | 1.06M |
| 2024-10-11 | 315.75 | 316.66 | ↑$0.91 (0.29%) | 315.49 | 317.98 | 775.73K |
| 2024-10-10 | 313.98 | 314.61 | ↑$0.63 (0.20%) | 313.18 | 323.87 | 2.57M |
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!!!