Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
327.85
-0.15 (-0.05%)
Nov 20, 2024, 4:00 PM EST - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 328.32 | 330.65 | 325.52 | 327.85 | 327.85 | -0.05% | 1,634,688 |
| Nov 19, 2024 | 325.92 | 328.04 | 322.46 | 328.00 | 328.00 | 0.03% | 1,881,544 |
| Nov 18, 2024 | 320.58 | 328.09 | 319.59 | 327.89 | 327.89 | 3.40% | 1,898,376 |
| Nov 15, 2024 | 315.47 | 317.42 | 314.06 | 317.10 | 317.10 | 0.39% | 1,113,047 |
| Nov 14, 2024 | 312.61 | 318.40 | 311.13 | 315.88 | 315.88 | 0.96% | 1,081,170 |
| Nov 13, 2024 | 310.50 | 313.04 | 308.86 | 312.89 | 312.89 | 0.57% | 955,239 |
| Nov 12, 2024 | 314.23 | 315.65 | 309.41 | 311.12 | 311.12 | -0.89% | 1,021,001 |
| Nov 11, 2024 | 312.78 | 315.04 | 310.14 | 313.91 | 313.91 | 0.29% | 1,940,751 |
| Nov 8, 2024 | 310.95 | 314.62 | 308.48 | 312.99 | 312.99 | 0.05% | 2,585,110 |
| Nov 7, 2024 | 309.76 | 318.63 | 302.50 | 312.82 | 312.82 | 1.99% | 2,141,693 |
| Nov 6, 2024 | 311.54 | 311.54 | 301.82 | 306.73 | 306.73 | 0.12% | 1,871,478 |
| Nov 5, 2024 | 305.54 | 308.45 | 303.22 | 306.37 | 306.37 | 0.09% | 1,502,918 |
| Nov 4, 2024 | 310.62 | 311.30 | 305.16 | 306.09 | 306.09 | -1.01% | 1,608,056 |
| Nov 1, 2024 | 309.84 | 312.60 | 308.91 | 309.21 | 309.21 | -0.43% | 794,696 |
| Oct 31, 2024 | 308.75 | 314.31 | 307.13 | 310.53 | 310.53 | -0.72% | 2,281,026 |
| Oct 30, 2024 | 315.57 | 315.57 | 311.92 | 312.77 | 312.77 | -0.80% | 1,043,061 |
| Oct 29, 2024 | 316.78 | 317.12 | 314.58 | 315.30 | 315.30 | -0.93% | 1,579,491 |
| Oct 28, 2024 | 319.96 | 319.96 | 315.48 | 318.26 | 318.26 | 0.08% | 1,185,671 |
| Oct 25, 2024 | 322.75 | 322.75 | 317.89 | 318.02 | 318.02 | -1.27% | 1,294,777 |
| Oct 24, 2024 | 325.40 | 325.80 | 320.39 | 322.10 | 322.10 | -1.38% | 1,588,528 |
| Oct 23, 2024 | 329.73 | 330.37 | 325.05 | 326.62 | 326.62 | -1.14% | 1,045,136 |
| Oct 22, 2024 | 330.09 | 330.59 | 326.92 | 330.37 | 330.37 | -0.36% | 1,246,877 |
| Oct 21, 2024 | 330.42 | 332.43 | 328.98 | 331.56 | 331.56 | -0.16% | 857,804 |
| Oct 18, 2024 | 329.95 | 332.17 | 328.04 | 332.10 | 332.10 | 1.01% | 1,074,148 |
| Oct 17, 2024 | 326.70 | 329.03 | 324.51 | 328.77 | 328.77 | 0.63% | 1,182,021 |
| Oct 16, 2024 | 323.88 | 328.72 | 323.07 | 326.70 | 326.70 | 1.07% | 1,886,503 |
| Oct 15, 2024 | 321.42 | 324.52 | 320.09 | 323.23 | 323.23 | 0.90% | 2,092,365 |
| Oct 14, 2024 | 316.88 | 320.61 | 316.01 | 320.34 | 320.34 | 1.16% | 1,058,246 |
| Oct 11, 2024 | 315.75 | 317.98 | 315.49 | 316.66 | 316.66 | 0.65% | 775,755 |
| Oct 10, 2024 | 313.98 | 323.87 | 313.18 | 314.61 | 314.61 | 0.20% | 2,574,170 |
| Oct 9, 2024 | 311.54 | 318.32 | 310.21 | 313.97 | 313.97 | 1.16% | 2,375,242 |
| Oct 8, 2024 | 309.26 | 312.43 | 305.80 | 310.36 | 310.36 | -0.75% | 1,556,656 |
| Oct 7, 2024 | 306.00 | 313.00 | 301.30 | 312.69 | 312.69 | 9.52% | 4,243,205 |
| Oct 4, 2024 | 286.05 | 287.15 | 283.97 | 285.50 | 285.50 | -0.03% | 924,756 |
| Oct 3, 2024 | 289.27 | 290.14 | 284.97 | 285.58 | 285.58 | -1.52% | 982,175 |
| Oct 2, 2024 | 291.00 | 292.33 | 288.62 | 290.00 | 290.00 | -0.49% | 1,346,960 |
| Oct 1, 2024 | 295.72 | 295.72 | 291.12 | 291.43 | 291.43 | -2.12% | 1,267,403 |
| Sep 30, 2024 | 300.00 | 301.60 | 296.59 | 297.74 | 295.94 | -0.87% | 1,032,492 |
| Sep 27, 2024 | 301.01 | 302.03 | 298.50 | 300.36 | 298.55 | 0.30% | 1,057,098 |
| Sep 26, 2024 | 296.04 | 300.45 | 296.03 | 299.46 | 297.65 | 1.26% | 1,798,690 |
| Sep 25, 2024 | 297.13 | 297.13 | 293.50 | 295.72 | 293.94 | 0.04% | 1,349,407 |
| Sep 24, 2024 | 293.49 | 297.53 | 293.49 | 295.59 | 293.81 | 1.21% | 1,294,602 |
| Sep 23, 2024 | 289.14 | 293.09 | 288.21 | 292.05 | 290.29 | 1.41% | 1,539,129 |
| Sep 20, 2024 | 286.79 | 288.94 | 285.73 | 287.98 | 286.24 | 0.09% | 4,148,385 |
| Sep 19, 2024 | 290.23 | 291.54 | 287.52 | 287.72 | 285.98 | 0.15% | 958,373 |
| Sep 18, 2024 | 291.80 | 291.98 | 286.71 | 287.30 | 285.57 | -1.32% | 1,016,924 |
| Sep 17, 2024 | 289.61 | 291.87 | 289.12 | 291.13 | 289.37 | 0.78% | 1,056,326 |
| Sep 16, 2024 | 287.00 | 289.97 | 286.32 | 288.87 | 287.13 | 1.67% | 1,311,543 |
| Sep 13, 2024 | 280.94 | 286.49 | 279.74 | 284.13 | 282.42 | 1.47% | 1,044,833 |
| Sep 12, 2024 | 277.35 | 280.42 | 273.76 | 280.02 | 278.33 | 0.83% | 1,400,396 |
| Sep 11, 2024 | 277.01 | 278.49 | 270.13 | 277.71 | 276.03 | 0.90% | 914,435 |
| Sep 10, 2024 | 274.36 | 275.98 | 271.96 | 275.23 | 273.57 | 0.51% | 771,392 |
| Sep 9, 2024 | 269.19 | 273.95 | 268.46 | 273.82 | 272.17 | 1.90% | 1,244,947 |
| Sep 6, 2024 | 272.83 | 275.01 | 267.35 | 268.71 | 267.09 | -1.77% | 1,066,164 |
| Sep 5, 2024 | 274.64 | 275.41 | 270.87 | 273.55 | 271.90 | -0.41% | 1,008,654 |
| Sep 4, 2024 | 275.84 | 279.00 | 274.39 | 274.67 | 273.01 | -0.19% | 715,214 |
| Sep 3, 2024 | 276.53 | 278.49 | 273.86 | 275.19 | 273.53 | -1.31% | 1,600,075 |
| Aug 30, 2024 | 277.89 | 279.27 | 274.38 | 278.85 | 277.17 | 0.63% | 919,017 |
| Aug 29, 2024 | 277.57 | 279.44 | 275.64 | 277.10 | 275.43 | 0.11% | 506,747 |
| Aug 28, 2024 | 278.15 | 279.73 | 275.40 | 276.79 | 275.12 | -0.40% | 670,226 |
| Aug 27, 2024 | 278.85 | 279.81 | 274.91 | 277.91 | 276.23 | -0.30% | 1,595,321 |
| Aug 26, 2024 | 275.75 | 279.64 | 275.75 | 278.76 | 277.08 | 1.05% | 1,058,505 |
| Aug 23, 2024 | 275.59 | 276.41 | 274.03 | 275.86 | 274.20 | 0.52% | 514,167 |
| Aug 22, 2024 | 275.71 | 276.04 | 273.34 | 274.43 | 272.77 | -0.40% | 545,847 |
| Aug 21, 2024 | 273.05 | 276.55 | 271.87 | 275.52 | 273.86 | 0.77% | 598,614 |
| Aug 20, 2024 | 273.27 | 275.40 | 272.12 | 273.42 | 271.77 | -0.27% | 564,405 |
| Aug 19, 2024 | 275.33 | 277.38 | 273.72 | 274.17 | 272.52 | -0.68% | 548,014 |
| Aug 16, 2024 | 274.36 | 276.10 | 273.32 | 276.04 | 274.37 | 0.79% | 764,877 |
| Aug 15, 2024 | 277.51 | 278.00 | 271.79 | 273.88 | 272.23 | -0.94% | 846,419 |
| Aug 14, 2024 | 276.22 | 277.25 | 273.30 | 276.49 | 274.82 | -0.02% | 706,631 |
| Aug 13, 2024 | 274.77 | 277.34 | 273.68 | 276.55 | 274.88 | 0.96% | 695,254 |
| Aug 12, 2024 | 277.64 | 277.76 | 273.00 | 273.93 | 272.28 | -1.55% | 1,375,661 |
| Aug 9, 2024 | 278.99 | 280.12 | 276.77 | 278.23 | 276.55 | -0.35% | 1,228,661 |
| Aug 8, 2024 | 277.00 | 280.10 | 276.91 | 279.21 | 277.52 | 0.64% | 940,775 |
| Aug 7, 2024 | 280.65 | 283.31 | 277.38 | 277.44 | 275.77 | -0.40% | 1,167,906 |
| Aug 6, 2024 | 278.76 | 282.14 | 277.79 | 278.56 | 276.88 | 0.03% | 838,543 |
| Aug 5, 2024 | 275.62 | 281.06 | 275.41 | 278.47 | 276.79 | -1.16% | 1,111,470 |
| Aug 2, 2024 | 282.80 | 285.97 | 277.39 | 281.74 | 280.04 | -1.99% | 1,832,140 |
| Aug 1, 2024 | 288.61 | 296.00 | 282.00 | 287.47 | 285.74 | 8.95% | 3,842,782 |
| Jul 31, 2024 | 265.90 | 268.05 | 263.44 | 263.85 | 262.26 | -0.14% | 1,812,979 |
| Jul 30, 2024 | 264.66 | 267.33 | 263.96 | 264.23 | 262.64 | -0.57% | 964,570 |
| Jul 29, 2024 | 261.52 | 266.37 | 261.00 | 265.74 | 264.14 | 1.82% | 1,539,557 |
| Jul 26, 2024 | 259.95 | 263.47 | 258.69 | 260.98 | 259.41 | 0.90% | 1,042,927 |
| Jul 25, 2024 | 257.60 | 260.75 | 257.36 | 258.64 | 257.08 | -0.60% | 1,760,230 |
| Jul 24, 2024 | 256.41 | 260.26 | 256.23 | 260.20 | 258.63 | 1.64% | 2,826,957 |
| Jul 23, 2024 | 249.40 | 256.00 | 248.43 | 256.00 | 254.46 | 3.00% | 3,224,254 |
| Jul 22, 2024 | 262.87 | 263.00 | 248.03 | 248.55 | 247.05 | -5.46% | 3,865,931 |
| Jul 19, 2024 | 267.16 | 267.16 | 261.91 | 262.91 | 261.32 | -1.38% | 762,658 |
| Jul 18, 2024 | 267.72 | 272.77 | 266.49 | 266.59 | 264.98 | -1.43% | 696,866 |
| Jul 17, 2024 | 267.78 | 271.92 | 267.72 | 270.47 | 268.84 | 1.10% | 725,308 |
| Jul 16, 2024 | 260.32 | 269.28 | 259.23 | 267.53 | 265.92 | 2.96% | 1,210,761 |
| Jul 15, 2024 | 260.16 | 261.47 | 258.86 | 259.84 | 258.27 | -0.56% | 998,551 |
| Jul 12, 2024 | 260.89 | 263.73 | 258.36 | 261.31 | 259.73 | 1.28% | 1,054,735 |
| Jul 11, 2024 | 256.14 | 262.54 | 255.74 | 258.00 | 256.44 | 0.92% | 1,410,477 |
| Jul 10, 2024 | 256.70 | 257.72 | 254.11 | 255.66 | 254.12 | 0.38% | 2,172,365 |
| Jul 9, 2024 | 254.27 | 255.90 | 253.87 | 254.70 | 253.16 | -0.08% | 1,740,796 |
| Jul 8, 2024 | 254.06 | 255.38 | 253.79 | 254.90 | 253.36 | 0.88% | 1,182,063 |
| Jul 5, 2024 | 252.66 | 254.29 | 251.97 | 252.67 | 251.15 | -0.13% | 1,381,395 |
| Jul 3, 2024 | 251.36 | 254.43 | 251.23 | 253.00 | 251.47 | 0.80% | 763,687 |
| Jul 2, 2024 | 248.57 | 251.88 | 246.00 | 251.00 | 249.49 | 1.48% | 2,832,488 |