NYSE - Delayed Quote USD

Air Products and Chemicals, Inc. (APD)

235.08 +0.40 (+0.17%)
At close: 4:00 PM EDT
235.08 0.00 (0.00%)
After hours: 6:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 234.48 235.98 233.50 235.08 235.08 918,964
Apr 24, 2024 232.43 235.08 231.75 234.68 234.68 1,297,300
Apr 23, 2024 233.47 235.19 232.09 233.71 233.71 1,175,200
Apr 22, 2024 231.93 234.58 229.19 234.36 234.36 1,591,200
Apr 19, 2024 233.07 235.72 230.90 231.64 231.64 1,797,200
Apr 18, 2024 230.92 233.53 228.48 233.02 233.02 1,302,000
Apr 17, 2024 229.17 230.15 227.76 229.01 229.01 1,452,500
Apr 16, 2024 230.60 231.12 227.53 227.76 227.76 2,590,000
Apr 15, 2024 233.13 234.26 229.66 231.16 231.16 1,307,400
Apr 12, 2024 234.32 235.37 230.68 231.53 231.53 1,520,100
Apr 11, 2024 236.50 238.23 234.95 236.25 236.25 1,737,600
Apr 10, 2024 235.60 236.83 234.68 235.91 235.91 1,407,400
Apr 9, 2024 238.87 239.71 237.02 239.66 239.66 890,800
Apr 8, 2024 239.52 240.82 237.31 237.63 237.63 1,013,600
Apr 5, 2024 236.88 239.79 236.63 238.68 238.68 1,588,700
Apr 4, 2024 241.12 241.44 236.59 237.11 237.11 829,600
Apr 3, 2024 240.12 241.30 238.90 239.60 239.60 1,009,000
Apr 2, 2024 243.08 243.72 237.28 239.84 239.84 1,227,300
Apr 1, 2024 242.93 244.65 241.53 243.42 243.42 851,300
Mar 28, 2024 1.77 Dividend
Mar 28, 2024 241.73 243.45 240.78 242.27 242.27 1,439,900
Mar 27, 2024 238.88 243.11 238.58 243.10 241.33 926,600
Mar 26, 2024 239.14 239.14 236.21 237.83 236.10 1,097,100
Mar 25, 2024 235.97 238.81 235.20 237.56 235.83 944,200
Mar 22, 2024 235.00 237.49 234.96 236.71 234.99 1,153,800
Mar 21, 2024 239.18 239.57 235.41 235.49 233.78 2,328,600
Mar 20, 2024 239.80 240.52 237.64 238.95 237.21 2,848,600
Mar 19, 2024 245.90 246.25 241.06 241.82 240.06 1,156,600
Mar 18, 2024 244.57 248.87 244.57 245.61 243.82 1,172,400
Mar 15, 2024 243.36 246.61 243.00 244.63 242.85 2,369,600
Mar 14, 2024 246.65 247.40 244.71 245.14 243.36 1,416,100
Mar 13, 2024 245.47 249.11 244.96 247.29 245.49 1,144,500
Mar 12, 2024 247.53 248.20 243.93 244.87 243.09 1,632,600
Mar 11, 2024 243.25 249.34 242.42 247.94 246.13 1,452,000
Mar 8, 2024 245.54 245.99 241.42 241.61 239.85 1,726,700
Mar 7, 2024 246.00 248.00 244.28 245.17 243.38 1,993,000
Mar 6, 2024 242.07 243.89 240.70 243.10 241.33 2,325,400
Mar 5, 2024 238.02 240.36 237.73 239.58 237.84 2,566,600
Mar 4, 2024 235.40 239.51 235.40 238.41 236.67 1,861,700
Mar 1, 2024 233.71 236.49 232.41 236.00 234.28 1,292,400
Feb 29, 2024 233.89 237.65 233.44 234.04 232.34 1,726,300
Feb 28, 2024 231.00 234.56 229.75 232.41 230.72 1,793,600
Feb 27, 2024 230.00 233.91 229.60 231.73 230.04 2,338,100
Feb 26, 2024 230.09 231.93 228.51 229.36 227.69 1,657,100
Feb 23, 2024 231.20 233.30 229.65 232.79 231.10 1,795,400
Feb 22, 2024 227.67 231.85 227.10 231.50 229.81 2,181,200
Feb 21, 2024 229.00 229.87 226.95 228.10 226.44 1,582,700
Feb 20, 2024 226.45 228.23 225.26 228.09 226.43 1,927,100
Feb 16, 2024 226.87 227.84 225.91 226.85 225.20 1,694,100
Feb 15, 2024 221.14 228.46 220.26 226.95 225.30 2,429,400
Feb 14, 2024 217.93 219.38 216.30 217.01 215.43 2,117,100
Feb 13, 2024 220.72 222.62 216.34 217.61 216.03 2,769,700
Feb 12, 2024 220.38 223.38 219.12 222.59 220.97 1,946,400
Feb 9, 2024 219.49 219.94 216.50 219.84 218.24 2,381,700
Feb 8, 2024 214.03 220.76 213.80 219.91 218.31 3,243,700
Feb 7, 2024 218.34 219.62 213.07 215.38 213.81 3,469,400
Feb 6, 2024 218.71 219.98 212.24 218.05 216.46 4,983,100
Feb 5, 2024 227.00 228.04 217.03 218.02 216.43 7,998,200
Feb 2, 2024 257.11 260.00 255.50 258.17 256.29 1,934,600
Feb 1, 2024 257.82 260.20 256.15 259.56 257.67 1,517,100
Jan 31, 2024 261.11 261.25 255.42 255.71 253.85 1,941,500
Jan 30, 2024 259.93 262.27 259.15 259.28 257.39 2,053,700
Jan 29, 2024 261.90 262.23 259.76 261.13 259.23 1,192,400
Jan 26, 2024 266.17 266.17 261.27 261.90 259.99 873,200
Jan 25, 2024 259.12 263.73 258.36 263.65 261.73 1,936,400
Jan 24, 2024 263.23 264.48 257.11 257.16 255.29 1,768,600
Jan 23, 2024 262.35 264.00 260.43 263.24 261.32 1,539,800
Jan 22, 2024 258.48 262.81 257.76 260.93 259.03 1,501,100
Jan 19, 2024 260.16 261.00 257.24 260.64 258.74 2,509,600
Jan 18, 2024 259.24 260.46 257.00 260.03 258.14 1,157,300
Jan 17, 2024 258.06 260.23 257.00 260.14 258.25 1,201,300
Jan 16, 2024 262.53 263.99 260.00 260.45 258.55 1,435,200
Jan 12, 2024 265.96 267.66 263.41 264.13 262.21 1,201,600
Jan 11, 2024 267.39 268.07 263.01 264.59 262.66 1,046,200
Jan 10, 2024 267.31 267.31 263.85 266.96 265.02 922,000
Jan 9, 2024 271.01 271.01 266.59 268.09 266.14 831,600
Jan 8, 2024 268.57 272.94 266.90 272.84 270.85 912,200
Jan 5, 2024 270.95 273.00 268.42 270.15 268.18 777,400
Jan 4, 2024 270.85 273.29 270.13 270.25 268.28 956,800
Jan 3, 2024 272.00 273.06 269.79 270.86 268.89 1,117,600
Jan 2, 2024 272.33 274.87 272.33 273.47 271.48 1,109,200
Dec 29, 2023 1.75 Dividend
Dec 29, 2023 272.64 274.89 272.00 273.80 271.81 886,000
Dec 28, 2023 275.63 275.67 274.01 274.23 270.50 531,800
Dec 27, 2023 274.21 275.80 273.34 275.69 271.94 759,800
Dec 26, 2023 273.45 275.82 273.25 274.87 271.13 446,100
Dec 22, 2023 272.75 274.32 272.14 272.84 269.13 756,200
Dec 21, 2023 270.22 271.83 268.47 271.74 268.04 790,100
Dec 20, 2023 271.60 273.51 268.01 268.15 264.50 905,100
Dec 19, 2023 273.23 273.91 270.63 272.52 268.81 1,340,400
Dec 18, 2023 273.58 274.95 271.12 271.20 267.51 1,384,700
Dec 15, 2023 270.28 272.73 269.69 270.86 267.17 3,312,900
Dec 14, 2023 270.40 273.40 270.00 270.81 267.12 1,372,800
Dec 13, 2023 266.70 270.47 263.73 269.32 265.65 1,367,600
Dec 12, 2023 265.39 267.40 262.92 267.34 263.70 1,284,300
Dec 11, 2023 263.25 265.08 262.47 264.56 260.96 1,120,800
Dec 8, 2023 262.78 264.72 262.54 263.27 259.69 744,100
Dec 7, 2023 262.14 264.03 261.01 262.01 258.44 1,408,500
Dec 6, 2023 262.39 264.10 260.29 261.28 257.72 1,313,000
Dec 5, 2023 269.26 269.76 261.07 262.02 258.45 2,196,300
Dec 4, 2023 270.94 272.56 268.76 270.15 266.47 1,782,300
Dec 1, 2023 270.60 275.11 269.84 272.64 268.93 1,706,200
Nov 30, 2023 266.48 271.12 265.73 270.55 266.87 2,341,800
Nov 29, 2023 269.74 270.80 265.90 266.48 262.85 1,096,200
Nov 28, 2023 271.00 271.73 267.96 268.40 264.75 893,800
Nov 27, 2023 273.70 274.04 269.40 271.67 267.97 1,159,000
Nov 24, 2023 275.08 276.65 274.50 274.50 270.76 399,800
Nov 22, 2023 277.41 277.46 273.70 274.27 270.54 1,004,800
Nov 21, 2023 273.50 277.47 273.02 276.34 272.58 1,245,200
Nov 20, 2023 269.99 273.72 269.16 272.15 268.44 1,540,100
Nov 17, 2023 273.49 273.99 269.28 269.99 266.31 1,537,400
Nov 16, 2023 273.49 274.45 271.07 273.60 269.87 1,537,100
Nov 15, 2023 268.37 274.33 267.85 273.62 269.89 1,262,000
Nov 14, 2023 267.00 271.62 266.00 268.41 264.76 1,759,300
Nov 13, 2023 263.77 265.63 262.20 265.03 261.42 1,110,300
Nov 10, 2023 263.71 267.34 263.01 265.46 261.85 1,554,500
Nov 9, 2023 262.53 264.31 258.66 263.99 260.40 1,909,200
Nov 8, 2023 256.77 260.42 251.63 259.93 256.39 2,465,000
Nov 7, 2023 271.74 273.06 254.02 254.46 251.00 4,484,500
Nov 6, 2023 293.20 294.16 289.55 291.30 287.33 1,242,300
Nov 3, 2023 292.25 295.96 291.52 293.20 289.21 1,011,600
Nov 2, 2023 284.45 289.83 283.27 289.62 285.68 856,700
Nov 1, 2023 283.04 284.33 279.55 283.41 279.55 1,121,000
Oct 31, 2023 280.87 283.83 278.59 282.44 278.59 871,700
Oct 30, 2023 278.00 280.95 277.02 280.70 276.88 668,000
Oct 27, 2023 276.95 279.69 275.20 276.15 272.39 648,200
Oct 26, 2023 276.10 279.75 275.60 277.66 273.88 745,100
Oct 25, 2023 276.96 277.93 274.36 274.48 270.74 687,300
Oct 24, 2023 275.90 278.36 274.63 277.24 273.47 673,200
Oct 23, 2023 276.80 278.80 274.27 274.67 270.93 722,600
Oct 20, 2023 279.46 281.25 277.82 278.57 274.78 669,200
Oct 19, 2023 282.17 284.59 280.02 280.61 276.79 471,900
Oct 18, 2023 289.81 289.81 282.97 283.38 279.52 520,600
Oct 17, 2023 287.30 292.56 286.55 290.90 286.94 780,600
Oct 16, 2023 287.63 290.32 286.63 287.12 283.21 551,500
Oct 13, 2023 288.20 290.71 284.71 285.46 281.57 577,400
Oct 12, 2023 292.41 292.52 282.59 285.79 281.90 1,256,300
Oct 11, 2023 288.85 291.13 288.14 290.89 286.93 845,800
Oct 10, 2023 286.67 290.43 285.90 287.91 283.99 906,200
Oct 9, 2023 281.08 284.51 279.67 284.27 280.40 584,400
Oct 6, 2023 279.39 282.22 276.36 281.06 277.23 875,800
Oct 5, 2023 284.48 286.25 276.93 279.86 276.05 827,600
Oct 4, 2023 284.87 286.33 282.00 284.88 281.00 1,086,700
Oct 3, 2023 277.32 283.64 277.32 281.79 277.95 1,265,900
Oct 2, 2023 281.33 282.71 275.61 279.08 275.28 1,015,400
Sep 29, 2023 1.75 Dividend
Sep 29, 2023 287.75 288.85 282.62 283.40 279.54 695,100
Sep 28, 2023 285.89 290.12 284.91 286.87 281.24 1,100,200
Sep 27, 2023 286.88 288.11 283.93 285.26 279.66 670,000
Sep 26, 2023 287.30 289.58 285.79 286.70 281.07 741,600
Sep 25, 2023 285.36 290.48 285.03 289.61 283.92 586,400
Sep 22, 2023 286.98 289.68 285.85 286.64 281.01 612,600
Sep 21, 2023 293.16 295.11 286.89 287.07 281.43 768,300
Sep 20, 2023 299.73 301.03 294.20 294.82 289.03 593,600
Sep 19, 2023 299.30 300.15 295.50 299.23 293.36 579,100
Sep 18, 2023 301.63 301.90 299.30 299.53 293.65 665,500
Sep 15, 2023 306.40 307.71 301.15 302.11 296.18 1,354,100
Sep 14, 2023 305.00 306.80 303.51 306.10 300.09 550,900
Sep 13, 2023 302.24 304.89 300.85 303.13 297.18 627,300
Sep 12, 2023 301.57 304.19 300.15 302.14 296.21 646,000
Sep 11, 2023 299.82 303.75 299.55 302.80 296.86 669,600
Sep 8, 2023 292.50 299.86 291.55 298.51 292.65 786,600
Sep 7, 2023 292.90 294.80 290.65 292.11 286.37 566,300
Sep 6, 2023 292.62 294.15 291.14 293.35 287.59 422,900
Sep 5, 2023 298.34 298.34 292.65 292.70 286.95 716,400
Sep 1, 2023 298.56 300.60 297.82 298.02 292.17 520,000
Aug 31, 2023 296.48 297.00 294.67 295.49 289.69 662,400
Aug 30, 2023 294.03 296.45 293.49 295.52 289.72 404,800
Aug 29, 2023 289.93 293.76 289.36 293.66 287.89 389,500
Aug 28, 2023 288.97 291.36 288.66 289.86 284.17 694,900
Aug 25, 2023 288.48 289.38 286.04 288.30 282.64 381,200
Aug 24, 2023 284.43 288.13 283.71 286.63 281.00 391,600
Aug 23, 2023 284.35 286.47 282.79 285.75 280.14 446,300
Aug 22, 2023 286.63 286.63 283.94 285.07 279.47 353,600
Aug 21, 2023 285.23 287.51 284.06 285.21 279.61 477,700
Aug 18, 2023 282.41 286.38 281.47 284.82 279.23 716,600
Aug 17, 2023 286.93 288.26 283.45 284.50 278.91 735,500
Aug 16, 2023 285.14 287.22 284.34 285.92 280.31 640,900
Aug 15, 2023 288.65 289.05 284.16 285.14 279.54 624,400
Aug 14, 2023 287.82 291.75 287.17 290.73 285.02 694,000
Aug 11, 2023 285.52 288.97 285.47 288.79 283.12 646,600
Aug 10, 2023 286.67 288.46 284.13 286.31 280.69 856,000
Aug 9, 2023 284.16 287.54 282.62 285.40 279.80 617,700
Aug 8, 2023 284.73 284.73 280.77 283.54 277.97 645,700
Aug 7, 2023 284.29 288.21 284.12 287.30 281.66 863,900
Aug 4, 2023 285.77 291.13 283.80 284.43 278.85 1,263,000
Aug 3, 2023 290.00 293.16 281.30 281.82 276.29 2,357,700
Aug 2, 2023 300.11 302.89 298.65 299.32 293.44 992,400
Aug 1, 2023 303.69 305.83 302.20 302.41 296.47 886,900
Jul 31, 2023 303.00 305.73 302.61 305.33 299.34 1,146,600
Jul 28, 2023 304.96 304.96 302.59 303.43 297.47 560,300
Jul 27, 2023 303.00 304.88 302.00 302.89 296.94 994,100
Jul 26, 2023 303.55 305.34 301.47 303.01 297.06 1,109,100
Jul 25, 2023 303.50 306.59 302.24 305.85 299.85 739,800
Jul 24, 2023 303.27 304.10 299.92 302.10 296.17 653,600
Jul 21, 2023 300.73 303.21 300.13 302.74 296.80 667,900
Jul 20, 2023 300.31 301.86 298.05 301.34 295.42 752,700
Jul 19, 2023 297.74 300.12 296.44 298.59 292.73 675,600
Jul 18, 2023 298.71 300.59 295.93 298.26 292.40 544,200
Jul 17, 2023 298.22 299.84 296.37 299.28 293.40 809,300
Jul 14, 2023 298.90 299.53 297.30 298.63 292.77 711,500
Jul 13, 2023 294.63 299.90 294.00 298.95 293.08 843,800
Jul 12, 2023 291.70 294.58 287.52 294.25 288.47 1,024,900
Jul 11, 2023 291.28 292.56 287.15 288.65 282.98 625,300
Jul 10, 2023 286.84 291.78 286.61 290.02 284.33 562,700
Jul 7, 2023 286.40 290.48 285.54 286.84 281.21 890,600
Jul 6, 2023 285.93 288.27 281.77 287.84 282.19 883,400
Jul 5, 2023 294.63 295.68 285.88 287.97 282.32 1,387,600
Jul 3, 2023 298.15 299.20 295.74 297.07 291.24 456,600
Jun 30, 2023 1.75 Dividend
Jun 30, 2023 295.88 300.51 295.17 299.53 293.65 1,030,100
Jun 29, 2023 289.94 295.29 288.60 294.75 287.25 567,800
Jun 28, 2023 290.37 291.85 288.39 291.32 283.90 606,600
Jun 27, 2023 286.58 291.56 286.58 291.41 283.99 546,000
Jun 26, 2023 287.12 288.16 285.05 286.39 279.10 721,500
Jun 23, 2023 286.63 288.12 284.67 286.26 278.97 712,500
Jun 22, 2023 287.14 289.00 284.48 288.01 280.68 636,500
Jun 21, 2023 287.69 290.18 285.46 289.14 281.78 674,900
Jun 20, 2023 289.95 290.42 287.30 289.30 281.94 674,200
Jun 16, 2023 291.31 294.60 290.83 293.17 285.71 1,811,000
Jun 15, 2023 288.98 292.25 287.06 290.76 283.36 649,700
Jun 14, 2023 288.26 291.46 287.28 288.84 281.49 911,400
Jun 13, 2023 278.30 285.59 277.69 284.85 277.60 1,005,000
Jun 12, 2023 279.50 279.64 276.81 278.93 271.83 663,600
Jun 9, 2023 282.54 282.54 277.85 278.59 271.50 881,900
Jun 8, 2023 276.35 283.91 276.35 283.38 276.17 642,100
Jun 7, 2023 276.80 282.80 274.47 282.42 275.23 755,200
Jun 6, 2023 278.59 281.55 276.59 278.50 271.41 740,700
Jun 5, 2023 283.35 283.50 279.73 279.78 272.66 1,093,500
Jun 2, 2023 275.92 281.84 275.69 281.04 273.89 912,100
Jun 1, 2023 267.70 274.38 267.28 273.17 266.22 826,700
May 31, 2023 273.36 273.89 269.07 269.14 262.29 1,078,300
May 30, 2023 276.22 276.38 271.63 274.07 267.09 765,100
May 26, 2023 273.34 274.89 272.10 273.83 266.86 940,900
May 25, 2023 272.72 273.17 270.85 272.12 265.19 779,600
May 24, 2023 270.32 271.32 269.01 270.84 263.95 648,600
May 23, 2023 273.11 274.01 270.92 271.50 264.59 713,600
May 22, 2023 279.45 281.34 274.67 275.00 268.00 608,100
May 19, 2023 276.74 280.38 276.19 278.91 271.81 1,072,000
May 18, 2023 275.69 276.14 270.73 275.45 268.44 788,700
May 17, 2023 276.07 277.45 275.07 276.20 269.17 770,200
May 16, 2023 277.93 279.38 273.15 275.59 268.58 663,500
May 15, 2023 278.61 279.84 276.39 279.29 272.18 678,300
May 12, 2023 277.61 279.16 275.11 278.00 270.92 694,900
May 11, 2023 278.39 278.62 274.37 276.55 269.51 1,234,500
May 10, 2023 281.08 285.52 278.62 280.95 273.80 1,199,800
May 9, 2023 295.99 297.00 278.74 279.94 272.81 1,863,000
May 8, 2023 297.99 299.88 294.33 295.58 288.06 1,027,100
May 5, 2023 292.81 297.90 291.92 296.70 289.15 730,900
May 4, 2023 294.05 295.20 290.19 291.07 283.66 710,500
May 3, 2023 293.55 297.73 292.23 293.89 286.41 703,400
May 2, 2023 293.56 294.77 288.93 292.63 285.18 818,700
May 1, 2023 294.90 297.50 294.90 296.18 288.64 450,200
Apr 28, 2023 291.01 295.18 290.20 294.36 286.87 930,900
Apr 27, 2023 288.15 292.25 286.85 291.38 283.96 977,500
Apr 26, 2023 288.35 289.77 283.54 285.68 278.41 847,300

Related Tickers

LIN Linde plc
443.83
-0.11%
 
PPG PPG Industries, Inc.
129.23
-0.99%
 
SHW The Sherwin-Williams Company
304.81
+0.36%
 
ECL Ecolab Inc.
219.79
-0.45%
 
ALB Albemarle Corporation
114.98
-0.25%
 
AVNT Avient Corporation
42.79
-1.09%
 
LYB LyondellBasell Industries N.V.
99.68
-1.09%
 
DD DuPont de Nemours, Inc.
73.50
-0.62%
 
IFF International Flavors & Fragrances Inc.
84.34
-0.94%
 
SQM Sociedad Química y Minera de Chile S.A.
43.51
+0.55%