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

Air Products and Chemicals (APD) Historical Prices

Compare
2,401 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 21, 2025
261.39
262.90
254.04
257.58
257.58
-2.02%
1,082,897
0.73
Apr 17, 2025
263.42
265.74
262.36
262.90
262.90
+0.60%
2,233,312
1.52
Apr 16, 2025
265.91
268.14
259.00
261.32
261.32
-1.50%
1,556,804
1.05
Apr 15, 2025
267.02
271.00
265.24
265.30
265.30
-2.67%
1,305,286
0.87
Apr 14, 2025
272.07
274.51
269.22
272.58
272.58
+1.33%
817,993
0.54
Apr 11, 2025
263.71
271.21
260.33
269.01
269.01
+2.66%
1,003,063
0.65
Apr 10, 2025
267.77
268.66
257.06
262.04
262.04
-3.02%
1,854,565
1.22
Apr 09, 2025
247.13
270.97
244.63
270.20
270.20
+8.68%
2,285,731
1.51
Apr 08, 2025
266.76
266.76
243.69
248.61
248.61
-4.05%
1,671,104
1.11
Apr 07, 2025
259.05
267.14
249.11
259.10
259.10
-1.66%
2,081,368
1.39
Apr 04, 2025
278.67
279.23
262.69
263.47
263.47
-6.97%
1,762,367
1.19
Apr 03, 2025
289.25
291.46
282.17
283.20
283.20
-3.99%
1,067,337
0.72
Apr 02, 2025
291.40
295.37
290.35
294.96
294.96
+0.51%
751,553
0.51
Apr 01, 2025
290.86
294.58
289.09
293.45
293.45
+0.11%
702,128
0.48
Mar 31, 2025
290.69
296.39
288.59
294.92
293.13
+1.52%
1,150,105
0.78
Mar 28, 2025
296.07
297.00
292.09
292.27
290.50
-0.36%
604,707
0.41
Mar 27, 2025
294.95
297.41
292.30
295.12
293.33
+0.56%
627,763
0.43
Mar 26, 2025
293.40
295.99
292.25
295.26
293.47
+1.33%
789,055
0.53
Mar 25, 2025
294.58
294.58
291.07
293.16
291.38
+0.51%
790,968
0.53
Mar 24, 2025
293.81
294.94
291.72
293.45
291.67
+1.23%
1,023,428
0.69
Mar 21, 2025
290.76
291.68
287.35
291.65
289.88
+0.17%
2,875,198
1.97
Mar 20, 2025
292.29
294.45
290.26
292.92
291.14
+0.24%
860,587
0.59
Mar 19, 2025
291.82
295.07
290.64
294.00
292.22
+1.36%
1,028,485
0.70
Mar 18, 2025
296.40
296.40
289.39
291.82
290.05
-0.68%
1,356,175
0.93
Mar 17, 2025
291.75
297.03
289.96
295.62
293.82
+1.89%
1,178,848
0.82
Mar 14, 2025
293.90
294.63
290.10
291.92
290.15
+0.29%
1,143,940
0.79
Mar 13, 2025
294.65
296.34
291.73
292.85
291.07
>-0.01%
1,081,672
0.75
Mar 12, 2025
298.59
299.10
292.67
294.65
292.86
-0.55%
859,470
0.59
Mar 11, 2025
303.64
304.63
296.89
298.08
296.27
-1.25%
1,128,396
0.78
Mar 10, 2025
312.94
316.39
301.43
303.71
301.87
-3.43%
1,591,645
1.10
Mar 07, 2025
309.97
318.66
309.81
316.41
314.49
+2.37%
1,383,860
0.96
Mar 06, 2025
310.53
312.65
307.99
310.96
309.07
+0.41%
1,378,217
0.96
Mar 05, 2025
307.06
314.92
305.57
311.58
309.69
+2.66%
2,285,931
1.62
Mar 04, 2025
311.25
312.34
304.67
305.35
303.50
-1.11%
1,618,593
1.15
Mar 03, 2025
319.07
321.47
309.43
310.65
308.76
-1.14%
1,222,512
0.86
Feb 28, 2025
313.27
316.74
311.25
316.15
314.23
+1.82%
1,375,104
0.96
Feb 27, 2025
312.71
315.90
311.33
312.41
310.51
+0.15%
1,048,145
0.72
Feb 26, 2025
317.30
317.38
313.04
313.85
311.94
-0.50%
950,041
0.65
Feb 25, 2025
309.75
318.25
309.75
317.36
315.43
+3.20%
1,257,338
0.85
Feb 24, 2025
308.87
311.32
305.69
309.39
307.51
+0.45%
933,148
0.63
Feb 21, 2025
314.05
314.76
306.48
309.89
308.01
-0.79%
1,392,859
0.93
Feb 20, 2025
316.17
317.70
313.47
314.28
312.37
-0.27%
1,073,499
0.72
Feb 19, 2025
314.82
317.22
313.41
317.05
315.12
+0.63%
971,619
0.65
Feb 18, 2025
316.00
317.35
311.68
317.00
315.08
+0.89%
1,260,183
0.84
Feb 14, 2025
316.40
318.41
315.07
316.12
314.20
+0.92%
1,171,498
0.78
Feb 13, 2025
312.26
316.12
310.25
315.16
313.25
+2.17%
900,310
0.60
Feb 12, 2025
306.51
311.42
306.51
310.35
308.47
+0.89%
1,372,818
0.90
Feb 11, 2025
309.39
311.75
307.55
309.49
307.61
+0.27%
1,265,910
0.82
Feb 10, 2025
310.70
311.29
303.92
310.55
308.66
+0.65%
2,782,695
1.82
Feb 07, 2025
319.90
320.06
307.52
310.44
308.56
-4.81%
2,902,858
1.93
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