APD - Air Products & Chemicals, Inc.
Close
292.4
-0.530 -0.181%
Share volume: 11,016
Last Updated: Fri 27 Dec 2024 08:30:01 PM CET
Industrial Gas Manufacturing:
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$292.93
-0.53
-0.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $293.17 | $293.17 | $295.83 | $295.83 | $291.42 | $291.42 | $292.81 | $292.81 | 456,997 | $446,731.00 |
| 12/26/2024 | $294.84 | $294.84 | $296.20 | $296.20 | $294.16 | $294.16 | $295.08 | $295.08 | 418,518 | $418,518.00 |
| 12/24/2024 | $293.12 | $293.12 | $296.02 | $296.02 | $292.30 | $292.30 | $296.02 | $296.02 | 296,074 | $295,447.00 |
| 12/23/2024 | $293.42 | $293.42 | $295.00 | $295.00 | $290.74 | $290.74 | $293.55 | $293.55 | 797,315 | $797,315.00 |
| 12/20/2024 | $292.91 | $292.91 | $297.35 | $297.35 | $292.51 | $292.51 | $294.99 | $294.99 | 2,258,717 | $2,218,999.00 |
| 12/19/2024 | $296.15 | $296.15 | $297.81 | $297.81 | $292.62 | $292.62 | $293.17 | $293.17 | 1,041,343 | $1,041,343.00 |
| 12/18/2024 | $304.69 | $304.69 | $305.23 | $305.23 | $294.67 | $294.67 | $295.31 | $295.31 | 1,043,244 | $1,043,244.00 |
| 12/17/2024 | $305.77 | $305.77 | $307.10 | $307.10 | $303.78 | $303.78 | $304.71 | $304.71 | 924,600 | $924,600.00 |
| 12/16/2024 | $311.32 | $311.32 | $312.04 | $312.04 | $306.31 | $306.31 | $306.72 | $306.72 | 984,852 | $984,852.00 |