tiprankstipranks
Trending News
More News >
Air Products and Chemicals (APD)
NYSE:APD
US Market
Advertisement

Air Products and Chemicals (APD) Historical Prices

Compare
2,444 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 23, 2025
299.54
300.52
297.03
297.89
297.89
-0.08%
654,596
0.54
Jul 22, 2025
294.03
298.25
293.83
298.13
298.13
+1.50%
739,496
0.61
Jul 21, 2025
296.09
297.03
293.60
293.72
293.72
-0.54%
727,878
0.59
Jul 18, 2025
292.92
296.07
291.50
295.31
295.31
+0.59%
2,097,653
1.71
Jul 17, 2025
288.27
294.00
288.27
293.58
293.58
+1.59%
1,254,264
1.02
Jul 16, 2025
286.64
289.88
284.89
288.99
288.99
+0.82%
959,449
0.78
Jul 15, 2025
292.04
292.04
284.25
286.65
286.65
-1.43%
817,013
0.66
Jul 14, 2025
290.38
292.10
288.90
290.80
290.80
-0.40%
617,622
0.49
Jul 11, 2025
291.61
292.42
288.75
291.97
291.97
-0.72%
1,042,269
0.82
Jul 10, 2025
294.62
297.38
293.60
294.10
294.10
-0.05%
982,171
0.77
Jul 09, 2025
292.82
295.55
290.47
294.24
294.24
+0.65%
1,040,418
0.80
Jul 08, 2025
290.34
292.96
287.88
292.35
292.35
+1.15%
968,597
0.74
Jul 07, 2025
290.38
291.30
287.55
289.02
289.02
-0.97%
979,737
0.75
Jul 03, 2025
288.46
292.67
288.46
291.84
291.84
+0.53%
682,381
0.52
Jul 02, 2025
286.04
290.51
285.06
290.30
290.30
+1.69%
1,113,771
0.85
Jul 01, 2025
278.44
287.23
276.49
285.47
285.47
+1.86%
1,324,425
1.02
Jun 30, 2025
281.13
283.32
278.10
282.06
280.27
+0.54%
1,286,079
1.00
Jun 27, 2025
282.15
284.75
281.42
282.35
280.56
+0.41%
2,433,377
1.93
Jun 26, 2025
282.75
283.34
280.96
283.00
281.20
+1.00%
1,462,817
1.17
Jun 25, 2025
281.00
282.70
280.22
282.00
280.21
+1.00%
1,617,307
1.31
Jun 24, 2025
274.43
281.02
273.13
281.00
279.22
+3.52%
1,580,694
1.29
Jun 23, 2025
270.00
273.37
266.54
273.18
271.45
+1.64%
1,133,071
0.90
Jun 20, 2025
276.05
276.25
270.47
270.50
268.78
-1.14%
2,050,312
1.66
Jun 18, 2025
277.35
279.22
275.20
275.38
273.63
+0.03%
718,782
0.58
Jun 17, 2025
279.68
280.39
277.01
277.05
275.29
-0.57%
1,154,620
0.93
Jun 16, 2025
283.07
284.00
278.76
280.43
278.65
+0.66%
889,419
0.71
Jun 13, 2025
283.90
285.03
279.27
280.37
278.59
-0.40%
933,047
0.74
Jun 12, 2025
280.79
284.10
279.14
283.28
281.48
+1.02%
678,368
0.54
Jun 11, 2025
281.67
283.72
279.70
282.21
280.42
+0.76%
1,069,849
0.85
Jun 10, 2025
280.26
282.22
278.29
281.88
280.09
+1.34%
1,340,864
1.07
Jun 09, 2025
279.40
281.76
277.72
279.92
278.14
+0.69%
1,101,151
0.87
Jun 06, 2025
279.26
281.52
277.67
279.78
278.00
+1.94%
1,078,646
0.85
Jun 05, 2025
280.84
283.12
275.92
276.22
274.47
-0.79%
1,151,467
0.91
Jun 04, 2025
283.70
284.90
279.74
280.21
278.43
-0.46%
1,401,258
1.09
Jun 03, 2025
278.17
283.63
276.54
283.29
281.49
+2.30%
1,395,638
1.08
Jun 02, 2025
278.64
279.00
275.55
278.70
276.93
+0.56%
1,346,389
1.05
May 30, 2025
274.62
279.45
271.11
278.91
277.14
+2.75%
2,872,928
2.28
May 29, 2025
272.31
273.67
268.53
273.17
271.44
+1.16%
1,291,751
1.03
May 28, 2025
275.00
276.63
271.43
271.76
270.04
-0.39%
1,455,058
1.16
May 27, 2025
271.62
274.82
271.49
274.56
272.82
+2.40%
788,352
0.63
May 23, 2025
267.04
270.85
266.84
269.84
268.13
+0.86%
527,583
0.42
May 22, 2025
268.79
270.06
265.57
269.24
267.53
+0.48%
1,016,741
0.80
May 21, 2025
273.90
274.89
269.41
269.67
267.96
-1.55%
605,078
0.47
May 20, 2025
276.72
277.68
274.90
275.67
273.92
+0.04%
1,050,658
0.82
May 19, 2025
276.19
278.64
276.13
277.33
275.57
+0.06%
732,640
0.57
May 16, 2025
274.17
278.97
272.39
278.93
277.16
+2.29%
918,219
0.71
May 15, 2025
271.00
275.46
270.39
274.42
272.68
+1.73%
1,253,541
0.98
May 14, 2025
272.42
272.67
268.14
271.48
269.76
-0.16%
944,680
0.73
May 13, 2025
276.20
277.06
273.28
273.64
271.90
-0.30%
868,345
0.67
May 12, 2025
278.23
281.76
273.85
276.21
274.46
+2.52%
1,358,343
1.03
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis