Air Products and Chemical... (APD)
316.43
0.28 (0.09%)
At close: Mar 03, 2025, 11:40 AM
APD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 313.27 | 316.74 | 311.25 | 316.15 | 3.74 | 1.20% | 1,371,483 |
| Feb 27, 2025 | 312.71 | 315.90 | 311.33 | 312.41 | -1.44 | -0.46% | 1,048,145 |
| Feb 26, 2025 | 317.30 | 317.38 | 313.04 | 313.85 | -3.51 | -1.11% | 950,041 |
| Feb 25, 2025 | 309.75 | 318.25 | 309.75 | 317.36 | 7.97 | 2.58% | 1,257,338 |
| Feb 24, 2025 | 308.87 | 311.32 | 305.69 | 309.39 | -0.50 | -0.16% | 933,148 |
| Feb 21, 2025 | 314.05 | 314.76 | 306.48 | 309.89 | -4.39 | -1.40% | 1,392,900 |
| Feb 20, 2025 | 316.17 | 317.70 | 313.46 | 314.28 | -2.77 | -0.87% | 1,073,500 |
| Feb 19, 2025 | 314.82 | 317.22 | 313.41 | 317.05 | 0.05 | 0.02% | 971,619 |
| Feb 18, 2025 | 316.00 | 317.35 | 311.68 | 317.00 | 0.88 | 0.28% | 1,260,200 |
| Feb 14, 2025 | 316.40 | 318.41 | 315.07 | 316.12 | 0.96 | 0.30% | 1,171,498 |
| Feb 13, 2025 | 312.26 | 316.12 | 310.25 | 315.16 | 4.81 | 1.55% | 900,310 |
| Feb 12, 2025 | 306.51 | 311.42 | 306.51 | 310.35 | 0.86 | 0.28% | 1,372,818 |
| Feb 11, 2025 | 309.39 | 311.75 | 307.55 | 309.49 | -1.06 | -0.34% | 1,265,910 |
| Feb 10, 2025 | 310.70 | 311.29 | 303.92 | 310.55 | 0.11 | 0.04% | 2,782,700 |
| Feb 7, 2025 | 319.90 | 320.06 | 307.52 | 310.44 | -17.69 | -5.39% | 2,902,858 |
| Feb 6, 2025 | 329.93 | 336.64 | 317.97 | 328.13 | -5.02 | -1.51% | 2,662,821 |
| Feb 5, 2025 | 333.90 | 336.07 | 330.48 | 333.15 | -2.52 | -0.75% | 2,117,987 |
| Feb 4, 2025 | 337.30 | 341.14 | 335.13 | 335.67 | -2.40 | -0.71% | 2,022,136 |
| Feb 3, 2025 | 330.88 | 339.10 | 329.19 | 338.07 | 2.81 | 0.84% | 1,789,806 |
| Jan 31, 2025 | 336.41 | 338.00 | 333.33 | 335.26 | 0.16 | 0.05% | 2,367,600 |
| Jan 30, 2025 | 326.67 | 335.23 | 325.63 | 335.10 | 7.79 | 2.38% | 1,381,455 |
| Jan 29, 2025 | 327.35 | 327.85 | 324.15 | 327.31 | 0.31 | 0.09% | 1,650,153 |
| Jan 28, 2025 | 328.71 | 328.71 | 324.74 | 327.00 | 0.32 | 0.10% | 1,699,775 |
| Jan 27, 2025 | 325.69 | 328.04 | 320.44 | 326.68 | -2.58 | -0.78% | 2,109,337 |
| Jan 24, 2025 | 326.09 | 329.94 | 325.42 | 329.26 | 5.26 | 1.62% | 2,052,126 |
| Jan 23, 2025 | 319.54 | 324.20 | 314.29 | 324.00 | 7.01 | 2.21% | 2,270,044 |
| Jan 22, 2025 | 320.66 | 320.66 | 314.56 | 316.99 | -2.77 | -0.87% | 1,621,339 |
| Jan 21, 2025 | 318.92 | 321.01 | 318.25 | 319.76 | 1.96 | 0.62% | 1,975,100 |
| Jan 17, 2025 | 314.50 | 318.09 | 311.33 | 317.80 | 5.74 | 1.84% | 2,315,400 |
| Jan 16, 2025 | 309.21 | 312.20 | 306.30 | 312.06 | 5.16 | 1.68% | 1,237,947 |
| Jan 15, 2025 | 308.46 | 311.32 | 300.20 | 306.90 | -1.06 | -0.34% | 2,212,001 |
| Jan 14, 2025 | 306.30 | 309.23 | 304.41 | 307.96 | 6.22 | 2.06% | 1,949,426 |
| Jan 13, 2025 | 293.75 | 302.03 | 292.93 | 301.74 | 8.66 | 2.95% | 2,290,701 |
| Jan 10, 2025 | 293.72 | 295.22 | 290.00 | 293.08 | 7.83 | 2.74% | 2,423,539 |
| Jan 8, 2025 | 286.29 | 287.27 | 284.23 | 285.25 | -1.08 | -0.38% | 1,041,748 |
| Jan 7, 2025 | 285.85 | 292.38 | 285.09 | 286.33 | 3.09 | 1.09% | 1,260,200 |
| Jan 6, 2025 | 284.32 | 285.25 | 281.97 | 283.24 | -0.67 | -0.24% | 1,458,220 |
| Jan 3, 2025 | 283.77 | 287.45 | 282.52 | 283.91 | 0.62 | 0.22% | 1,581,600 |
| Jan 2, 2025 | 286.56 | 290.21 | 282.86 | 283.29 | -6.75 | -2.33% | 918,147 |
| Dec 31, 2024 | 289.91 | 290.93 | 288.18 | 290.04 | 1.35 | 0.47% | 777,950 |
| Dec 30, 2024 | 291.98 | 291.98 | 287.89 | 288.69 | -4.12 | -1.41% | 816,159 |
| Dec 27, 2024 | 293.17 | 295.83 | 291.42 | 292.81 | -2.27 | -0.77% | 457,000 |
| Dec 26, 2024 | 294.84 | 296.20 | 294.16 | 295.08 | -0.94 | -0.32% | 418,518 |
| Dec 24, 2024 | 293.12 | 296.02 | 292.30 | 296.02 | 2.47 | 0.84% | 296,100 |
| Dec 23, 2024 | 293.42 | 295.00 | 290.74 | 293.55 | -1.44 | -0.49% | 797,315 |
| Dec 20, 2024 | 292.91 | 297.35 | 292.51 | 294.99 | 1.82 | 0.62% | 2,258,717 |
| Dec 19, 2024 | 296.15 | 297.81 | 292.62 | 293.17 | -2.14 | -0.72% | 1,041,343 |
| Dec 18, 2024 | 304.69 | 305.23 | 294.67 | 295.31 | -9.40 | -3.08% | 1,043,244 |
| Dec 17, 2024 | 305.77 | 307.10 | 303.78 | 304.71 | -2.01 | -0.66% | 924,600 |
| Dec 16, 2024 | 311.32 | 312.04 | 306.31 | 306.72 | -5.58 | -1.79% | 984,852 |