Air Products and Chemicals Inc (APD) Historical Stock Data
291.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APD is down -0.24% a day on average. There have been 12 days where Air Products and Chemicals Inc closed green and 18 days where APD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 293.90 | 291.92 | ↓$1.98 (-0.67%) | 290.10 | 294.63 | 1.14M |
| 2025-03-13 | 294.65 | 292.85 | ↓$1.80 (-0.61%) | 291.73 | 296.34 | 1.08M |
| 2025-03-12 | 298.59 | 294.65 | ↓$3.94 (-1.32%) | 292.67 | 299.10 | 859.47K |
| 2025-03-11 | 303.64 | 298.08 | ↓$5.56 (-1.83%) | 296.89 | 304.63 | 1.13M |
| 2025-03-10 | 312.94 | 303.71 | ↓$9.23 (-2.95%) | 301.43 | 316.39 | 1.59M |
| 2025-03-07 | 309.97 | 316.41 | ↑$6.44 (2.08%) | 309.81 | 318.66 | 1.38M |
| 2025-03-06 | 310.53 | 310.96 | ↑$0.43 (0.14%) | 307.99 | 312.65 | 1.38M |
| 2025-03-05 | 307.06 | 311.58 | ↑$4.52 (1.47%) | 305.57 | 314.92 | 2.29M |
| 2025-03-04 | 311.25 | 305.35 | ↓$5.90 (-1.90%) | 304.67 | 312.34 | 1.62M |
| 2025-03-03 | 319.07 | 310.65 | ↓$8.42 (-2.64%) | 309.43 | 321.47 | 1.22M |
| 2025-02-28 | 313.27 | 316.15 | ↑$2.88 (0.92%) | 311.25 | 316.74 | 1.38M |
| 2025-02-27 | 312.71 | 312.41 | ↓$0.30 (-0.10%) | 311.33 | 315.90 | 1.05M |
| 2025-02-26 | 317.30 | 313.85 | ↓$3.45 (-1.09%) | 313.04 | 317.38 | 0.95M |
| 2025-02-25 | 309.75 | 317.36 | ↑$7.61 (2.46%) | 309.75 | 318.25 | 1.26M |
| 2025-02-24 | 308.87 | 309.39 | ↑$0.52 (0.17%) | 305.69 | 311.32 | 0.93M |
| 2025-02-21 | 314.05 | 309.89 | ↓$4.16 (-1.32%) | 306.48 | 314.76 | 1.39M |
| 2025-02-20 | 316.17 | 314.28 | ↓$1.89 (-0.60%) | 313.47 | 317.70 | 1.07M |
| 2025-02-19 | 314.82 | 317.05 | ↑$2.23 (0.71%) | 313.41 | 317.22 | 0.97M |
| 2025-02-18 | 316.00 | 317.00 | ↑$1.00 (0.32%) | 311.68 | 317.35 | 1.26M |
| 2025-02-14 | 316.40 | 316.12 | ↓$0.28 (-0.09%) | 315.07 | 318.41 | 1.17M |
| 2025-02-13 | 312.26 | 315.16 | ↑$2.90 (0.93%) | 310.25 | 316.12 | 0.90M |
| 2025-02-12 | 306.51 | 310.35 | ↑$3.84 (1.25%) | 306.51 | 311.42 | 1.37M |
| 2025-02-11 | 309.39 | 309.49 | ↑$0.10 (0.03%) | 307.55 | 311.75 | 1.27M |
| 2025-02-10 | 310.70 | 310.55 | ↓$0.15 (-0.05%) | 303.92 | 311.29 | 2.78M |
| 2025-02-07 | 319.90 | 310.44 | ↓$9.46 (-2.96%) | 307.52 | 320.06 | 2.90M |
| 2025-02-06 | 329.93 | 328.13 | ↓$1.80 (-0.55%) | 317.97 | 336.64 | 2.66M |
| 2025-02-05 | 333.90 | 333.15 | ↓$0.75 (-0.22%) | 330.48 | 336.07 | 2.12M |
| 2025-02-04 | 337.30 | 335.67 | ↓$1.63 (-0.48%) | 335.13 | 341.14 | 2.02M |
| 2025-02-03 | 330.88 | 338.07 | ↑$7.19 (2.17%) | 329.19 | 339.10 | 1.79M |
| 2025-01-31 | 336.41 | 335.26 | ↓$1.15 (-0.34%) | 333.33 | 338.00 | 2.37M |
Create an account or log in to view more rows.
$APD It's coming
load 'em up.
$APD i'm out of slaps for the day
$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