Air Products and Chemicals, Inc. (APD) NYSE

288.91

-0.95(-0.33%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025290.96289.86289.86292.69287.97544,532
September 04, 2025291.66289.97289.97291.99286.22579,650
September 03, 2025291.23291.28291.28292.6290.43606,700
September 02, 2025292.13292.19292.19293.46290.96868,680
August 29, 2025295.51294.11294.11296.39293.17510,800
August 28, 2025295.42295.02295.02297.3293.25541,777
August 27, 2025293.06294.59294.59295.62293.06543,390
August 26, 2025293.74293.97293.97294.6292.84660,733
August 25, 2025298.37294.17294.17300293.69403,811
August 22, 2025295299.3299.3301.11294.57765,247
August 21, 2025290.96293.52293.52293.67290.26777,200
August 20, 2025290.57292.37292.37294.39289.27534,100
August 19, 2025288.58290.22290.22291.73288.17962,406
August 18, 2025288.1288.14288.14290.38287.11607,121
August 15, 2025293.19290.46290.46293.29289.981.03M
August 14, 2025291.92292.17292.17292.41288.361.21M
August 13, 2025289.84294.21294.21294.25288.76902,500
August 12, 2025285.34289.27289.27289.6284.151.06M
August 11, 2025288.87283.95283.95290.02280.761.12M
August 08, 2025288.84288.74288.74290.29287.381.37M
August 07, 2025292288.56288.56293.14287.77670,700
August 06, 2025293.17289.05289.05293.28288.96560,633
August 05, 2025289292.48292.48293.02289773,500
August 04, 2025282.28287.48287.48287.64282.28855,530
August 01, 2025285.17281.75281.75285.17278.41.07M
July 31, 2025292.54287.88287.88296.51285.991.54M
July 30, 2025294.78290.13290.13294.78288.321.54M
July 29, 2025296.05295.19295.19296.49293.46654,101
July 28, 2025297.83295.56295.56297.87294.69661,933
July 25, 2025297.48299.24299.24299.53294.55713,000
July 24, 2025297.3297.22297.22298.46295.21686,600
July 23, 2025299.54297.89297.89300.52297.03654,600
July 22, 2025294.03298.13298.13298.25293.83739,496
July 21, 2025296.09293.72293.72297.02293.6727,900
July 18, 2025292.92295.31295.31296.07291.52.1M
July 17, 2025288.27293.58293.58294288.271.25M
July 16, 2025286.64288.99288.99289.88284.89958,112
July 15, 2025292.04286.65286.65292.04284.25817,013
July 14, 2025290.38290.8290.8292.1288.9617,622
July 11, 2025292.02291.97291.97292.46288.77758,141
July 10, 2025294.62294.1294.1297.38293.6982,171
July 09, 2025292.82294.24294.24295.55290.471.04M
July 08, 2025290.34292.35292.35292.96287.88968,597
July 07, 2025290.38289.02289.02291.3287.55979,737
July 03, 2025288.46291.84291.84292.67288.46682,400
July 02, 2025286.04290.3290.3290.51285.061.11M
July 01, 2025278.44285.47285.47287.23276.491.32M
June 30, 2025281.13282.06280.27283.32278.11.29M
June 27, 2025282.15282.35280.56284.75281.422.43M
June 26, 2025282.75283281.2283.34280.961.46M
June 25, 2025281282280.21282.7280.211.62M
June 24, 2025274.43281279.22281.02273.131.58M
June 23, 2025270273.18271.45273.37266.541.13M
June 20, 2025276.05270.5268.78276.25270.472.05M
June 18, 2025277.35275.38275.38279.22275.2718,800
June 17, 2025279.68277.05277.05280.39277.011.15M
June 16, 2025283.07280.43280.43284278.76889,419
June 13, 2025283.9280.37280.37285.03279.27929,221
June 12, 2025280.79283.28283.28284.1279.14678,400
June 11, 2025281.67282.21282.21283.72279.71.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved