Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Air Products & Chemicals
(NY:
APD
)
266.70
+6.20 (+2.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
261.50
266.93
260.54
266.70
2,569,047
+6.20(+2.38%)
May 30, 2024
260.86
261.50
258.32
260.50
1,185,597
+0.23(+0.09%)
May 29, 2024
262.51
264.17
259.56
260.27
1,109,082
-4.36(-1.65%)
May 28, 2024
264.20
265.34
263.01
264.63
1,207,704
+0.02(+0.01%)
May 24, 2024
264.62
266.44
263.45
264.61
1,070,640
+1.61(+0.61%)
May 23, 2024
264.50
265.19
261.41
263.00
1,466,596
-1.65(-0.62%)
May 22, 2024
263.23
264.70
261.27
264.65
1,059,967
-0.01(-0.00%)
May 21, 2024
266.11
267.25
263.72
264.66
1,900,231
-1.55(-0.58%)
May 20, 2024
261.57
266.43
261.14
266.21
2,246,020
+3.51(+1.34%)
May 17, 2024
258.00
262.98
255.86
262.70
2,877,893
+5.66(+2.20%)
May 16, 2024
252.53
258.13
252.14
257.04
2,746,008
+5.44(+2.16%)
May 15, 2024
250.12
251.77
248.60
251.60
1,068,153
+3.04(+1.22%)
May 14, 2024
251.77
252.19
248.37
248.56
1,613,369
-1.70(-0.68%)
May 13, 2024
251.58
253.73
250.05
250.26
2,289,363
-0.29(-0.12%)
May 10, 2024
251.86
252.92
249.88
250.55
1,555,107
-0.06(-0.02%)
May 09, 2024
247.36
250.80
246.70
250.61
840,348
+4.34(+1.76%)
May 08, 2024
248.60
248.99
245.75
246.27
891,345
-2.38(-0.96%)
May 07, 2024
248.62
248.96
246.53
248.65
1,099,754
+1.05(+0.42%)
May 06, 2024
247.43
247.75
244.89
247.60
936,855
+1.73(+0.70%)
May 03, 2024
244.23
247.39
244.08
245.87
1,559,472
+2.18(+0.89%)
May 02, 2024
238.67
244.13
235.14
243.69
1,811,410
+6.20(+2.61%)
May 01, 2024
233.98
240.87
233.52
237.49
1,845,054
+1.15(+0.49%)
Apr 30, 2024
232.58
237.15
228.81
236.34
3,558,994
-1.78(-0.75%)
Apr 29, 2024
237.00
239.54
236.59
238.12
1,628,911
+2.04(+0.86%)
Apr 26, 2024
234.88
238.40
234.46
236.08
1,251,374
+1.00(+0.43%)
Apr 25, 2024
234.48
235.98
233.47
235.08
1,037,757
+0.40(+0.17%)
Apr 24, 2024
232.43
235.08
231.75
234.68
1,297,344
+0.97(+0.42%)
Apr 23, 2024
233.47
235.19
232.09
233.71
1,175,221
-0.65(-0.28%)
Apr 22, 2024
231.93
234.58
229.19
234.36
1,591,169
+2.72(+1.17%)
Apr 19, 2024
233.07
235.72
230.90
231.64
1,797,253
-1.38(-0.59%)
Apr 18, 2024
230.92
233.53
228.48
233.02
1,302,044
+4.01(+1.75%)
Apr 17, 2024
229.17
230.15
227.76
229.01
1,452,507
+1.25(+0.55%)
Apr 16, 2024
230.60
231.12
227.53
227.76
2,590,140
-3.40(-1.47%)
Apr 15, 2024
233.13
234.26
229.66
231.16
1,307,421
-0.37(-0.16%)
Apr 12, 2024
234.32
235.37
230.68
231.53
1,520,073
-4.72(-2.00%)
Apr 11, 2024
236.50
238.22
234.95
236.25
1,737,582
+0.34(+0.14%)
Apr 10, 2024
235.60
236.83
234.68
235.91
1,407,451
-3.75(-1.56%)
Apr 09, 2024
238.87
239.71
237.02
239.66
890,943
+2.03(+0.85%)
Apr 08, 2024
239.52
240.82
237.31
237.63
1,013,614
-1.05(-0.44%)
Apr 05, 2024
236.88
239.78
236.63
238.68
1,588,821
+1.57(+0.66%)
Apr 04, 2024
241.12
241.44
236.59
237.11
829,704
-2.49(-1.04%)
Apr 03, 2024
240.12
241.30
238.90
239.60
1,008,990
-0.24(-0.10%)
Apr 02, 2024
243.08
243.72
237.28
239.84
1,227,296
-3.58(-1.47%)
Apr 01, 2024
242.93
244.65
241.53
243.42
851,323
+1.15(+0.47%)
Mar 28, 2024
241.73
243.16
243.07
242.27
1,439,941
+0.94(+0.39%)
Mar 27, 2024
237.14
241.34
236.84
241.33
933,562
+5.23(+2.22%)
Mar 26, 2024
237.40
237.40
234.49
236.10
1,105,108
+0.27(+0.11%)
Mar 25, 2024
234.25
237.07
233.48
235.83
951,121
+0.84(+0.36%)
Mar 22, 2024
233.29
235.76
233.25
234.99
1,162,269
+1.21(+0.52%)
Mar 21, 2024
237.44
237.83
233.70
233.78
2,360,796
-3.44(-1.45%)
Mar 20, 2024
238.05
238.77
235.91
237.21
2,869,555
-2.85(-1.19%)
Mar 19, 2024
244.11
244.45
239.31
240.06
1,165,008
-3.76(-1.54%)
Mar 18, 2024
242.79
247.06
242.79
243.82
1,181,039
+0.97(+0.40%)
Mar 15, 2024
241.59
244.81
241.23
242.85
2,387,011
-0.51(-0.21%)
Mar 14, 2024
244.85
245.60
242.93
243.35
1,426,563
-2.13(-0.87%)
Mar 13, 2024
243.68
247.30
243.18
245.49
1,152,915
+2.40(+0.99%)
Mar 12, 2024
245.73
246.39
242.15
243.09
1,644,621
-3.05(-1.24%)
Mar 11, 2024
241.48
247.53
240.66
246.13
1,462,695
+6.28(+2.62%)
Mar 08, 2024
243.75
244.20
239.66
239.85
1,739,336
-3.53(-1.45%)
Mar 07, 2024
244.21
246.19
242.50
243.38
2,007,634
+2.05(+0.85%)
Mar 06, 2024
240.31
242.11
238.95
241.33
2,342,431
+3.49(+1.47%)
Mar 05, 2024
236.29
238.61
236.00
237.84
2,653,529
+1.16(+0.49%)
Mar 04, 2024
233.69
237.76
233.69
236.67
1,875,325
+2.39(+1.02%)
Mar 01, 2024
232.01
234.77
230.72
234.28
1,301,926
+1.95(+0.84%)
Feb 29, 2024
232.19
235.92
231.74
232.34
1,738,921
+1.62(+0.70%)
Feb 28, 2024
229.32
232.85
228.08
230.72
1,816,841
+0.67(+0.29%)
Feb 27, 2024
228.32
232.21
227.93
230.04
2,532,931
+2.35(+1.03%)
Feb 26, 2024
228.41
230.24
226.85
227.69
1,669,230
-3.41(-1.47%)
Feb 23, 2024
229.52
231.60
227.98
231.09
1,808,557
+1.28(+0.56%)
Feb 22, 2024
226.01
230.16
225.45
229.81
2,197,339
+3.38(+1.49%)
Feb 21, 2024
227.33
228.19
225.30
226.44
1,593,891
+0.01(+0.00%)
Feb 20, 2024
224.80
226.57
223.62
226.43
1,941,315
+1.23(+0.55%)
Feb 16, 2024
225.22
226.18
224.26
225.20
1,706,651
-0.10(-0.04%)
Feb 15, 2024
219.53
226.80
218.66
225.30
2,446,954
+9.87(+4.58%)
Feb 14, 2024
216.34
217.78
214.72
215.43
2,132,614
-0.60(-0.28%)
Feb 13, 2024
219.11
220.99
214.76
216.03
2,790,042
-4.94(-2.24%)
Feb 12, 2024
218.78
221.75
217.53
220.97
1,960,641
+2.73(+1.25%)
Feb 09, 2024
217.89
218.34
214.92
218.24
2,399,246
-0.07(-0.03%)
Feb 08, 2024
212.47
219.15
212.24
218.31
3,266,988
+4.50(+2.10%)
Feb 07, 2024
216.75
218.02
211.52
213.81
3,492,787
-2.65(-1.22%)
Feb 06, 2024
217.12
218.38
210.69
216.46
5,019,662
+0.03(+0.01%)
Feb 05, 2024
225.35
226.38
215.45
216.43
8,054,887
-39.86(-15.55%)
Feb 02, 2024
255.24
258.11
253.64
256.29
1,949,016
-1.38(-0.54%)
Feb 01, 2024
255.94
258.30
254.28
257.67
1,528,252
+3.82(+1.51%)
Jan 31, 2024
259.21
259.35
253.56
253.85
1,955,737
-3.54(-1.38%)
Jan 30, 2024
258.04
260.36
257.26
257.39
2,068,778
-1.84(-0.71%)
Jan 29, 2024
259.99
260.32
257.86
259.23
1,201,111
-0.76(-0.29%)
Jan 26, 2024
264.23
264.23
259.37
259.99
879,629
-1.74(-0.66%)
Jan 25, 2024
257.23
261.81
256.48
261.73
1,950,631
+6.44(+2.52%)
Jan 24, 2024
261.31
262.55
255.24
255.29
1,834,377
-6.03(-2.31%)
Jan 23, 2024
260.44
262.08
258.53
261.32
1,553,632
+2.29(+0.89%)
Jan 22, 2024
256.60
260.90
255.88
259.03
1,512,096
+0.29(+0.11%)
Jan 19, 2024
258.27
259.10
255.36
258.74
2,528,039
+0.61(+0.23%)
Jan 18, 2024
257.35
258.56
255.13
258.14
1,165,782
-0.11(-0.04%)
Jan 17, 2024
256.18
258.33
255.13
258.25
1,210,125
-0.31(-0.12%)
Jan 16, 2024
260.62
261.88
258.11
258.55
1,445,707
-3.65(-1.39%)
Jan 12, 2024
264.02
265.71
261.49
262.21
1,210,429
-0.46(-0.17%)
Jan 11, 2024
265.44
266.12
261.10
262.66
1,053,860
-2.35(-0.89%)
Jan 10, 2024
265.36
265.36
261.93
265.02
928,782
-1.12(-0.42%)
Jan 09, 2024
269.04
269.04
264.65
266.14
837,691
-4.72(-1.74%)
Jan 08, 2024
266.62
270.95
264.95
270.85
964,749
+2.67(+1.00%)
Jan 05, 2024
268.98
271.01
266.47
268.18
783,129
-0.10(-0.04%)
Jan 04, 2024
268.88
271.30
268.16
268.28
963,816
-0.61(-0.23%)
Jan 03, 2024
270.02
271.07
267.82
268.89
1,125,763
-2.59(-0.95%)
Jan 02, 2024
270.35
272.87
270.35
271.48
1,117,295
-0.33(-0.12%)
Dec 29, 2023
270.65
272.89
270.02
271.81
892,540
+1.31(+0.48%)
Dec 28, 2023
271.88
271.92
270.28
270.50
539,181
-1.44(-0.53%)
Dec 27, 2023
270.48
272.05
269.62
271.94
770,326
+0.81(+0.30%)
Dec 26, 2023
269.73
272.06
269.53
271.13
452,249
+2.00(+0.74%)
Dec 22, 2023
269.04
270.58
268.44
269.12
766,646
+1.08(+0.40%)
Dec 21, 2023
266.54
268.13
264.81
268.04
801,150
+3.54(+1.34%)
Dec 20, 2023
267.90
269.78
264.36
264.50
917,557
-4.31(-1.60%)
Dec 19, 2023
269.51
270.18
266.94
268.81
1,344,131
+1.30(+0.49%)
Dec 18, 2023
269.86
271.21
267.43
267.51
1,532,586
+0.33(+0.13%)
Dec 15, 2023
266.60
269.02
266.02
267.17
3,358,667
+0.05(+0.02%)
Dec 14, 2023
266.72
269.68
266.32
267.12
1,391,739
+1.47(+0.55%)
Dec 13, 2023
263.07
266.79
260.14
265.65
1,263,763
+1.95(+0.74%)
Dec 12, 2023
261.78
263.76
259.34
263.70
1,302,000
+2.74(+1.05%)
Dec 11, 2023
259.67
261.47
258.90
260.96
1,136,307
+1.27(+0.49%)
Dec 08, 2023
259.20
261.12
258.96
259.69
754,362
+1.24(+0.48%)
Dec 07, 2023
258.57
260.44
257.46
258.44
1,427,960
+0.72(+0.28%)
Dec 06, 2023
258.82
260.50
256.75
257.72
1,331,076
-0.73(-0.28%)
Dec 05, 2023
265.59
266.09
257.51
258.45
2,038,833
-8.02(-3.01%)
Dec 04, 2023
267.25
268.25
265.10
266.47
1,806,868
-2.46(-0.91%)
Dec 01, 2023
266.92
271.36
266.17
268.93
1,729,706
+2.06(+0.77%)
Nov 30, 2023
262.85
267.43
262.11
266.87
2,374,096
+4.01(+1.53%)
Nov 29, 2023
266.07
267.11
262.28
262.85
1,111,355
-1.89(-0.72%)
Nov 28, 2023
267.31
268.03
264.31
264.75
906,089
-3.23(-1.20%)
Nov 27, 2023
269.97
270.30
265.73
267.97
1,176,299
-2.79(-1.03%)
Nov 24, 2023
271.33
272.88
270.76
270.76
405,368
+0.23(+0.08%)
Nov 22, 2023
273.63
273.68
269.97
270.54
1,018,694
-2.04(-0.75%)
Nov 21, 2023
269.78
273.69
269.31
272.58
1,262,538
+4.13(+1.54%)
Nov 20, 2023
266.31
269.99
265.50
268.44
1,561,339
+2.13(+0.80%)
Nov 17, 2023
269.77
270.26
265.61
266.31
1,558,620
-3.56(-1.32%)
Nov 16, 2023
269.77
270.71
267.37
269.88
1,558,333
-0.02(-0.01%)
Nov 15, 2023
264.72
270.60
264.20
269.89
1,279,418
+5.14(+1.94%)
Nov 14, 2023
263.37
267.92
262.38
264.75
1,783,578
+3.33(+1.28%)
Nov 13, 2023
260.18
262.01
258.63
261.42
1,125,715
-0.42(-0.16%)
Nov 10, 2023
260.12
263.70
259.43
261.85
1,576,064
+1.45(+0.56%)
Nov 09, 2023
258.95
260.71
255.14
260.40
1,935,599
+4.00(+1.56%)
Nov 08, 2023
253.27
256.88
248.20
256.39
2,499,075
+5.40(+2.15%)
Nov 07, 2023
268.04
269.34
250.56
251.00
4,545,745
-36.34(-12.65%)
Nov 06, 2023
289.21
290.15
285.61
287.33
1,260,621
-1.87(-0.65%)
Nov 03, 2023
288.27
291.93
287.55
289.21
1,025,600
+3.53(+1.24%)
Nov 02, 2023
280.58
285.88
279.41
285.68
868,507
+6.13(+2.19%)
Nov 01, 2023
279.19
280.46
275.74
279.55
1,136,544
+0.96(+0.34%)
Oct 31, 2023
277.05
279.96
274.79
278.59
883,728
+1.72(+0.62%)
Oct 30, 2023
274.21
277.12
273.25
276.88
677,212
+4.49(+1.65%)
Oct 27, 2023
273.18
275.88
271.45
272.39
657,147
-1.49(-0.54%)
Oct 26, 2023
272.34
275.94
271.85
273.88
755,356
+3.14(+1.16%)
Oct 25, 2023
273.19
274.15
270.62
270.74
696,776
-2.72(-1.00%)
Oct 24, 2023
272.14
274.57
270.89
273.46
682,493
+2.53(+0.94%)
Oct 23, 2023
273.03
275.00
270.54
270.93
732,620
-3.85(-1.40%)
Oct 20, 2023
275.65
277.42
274.04
274.78
678,428
-2.01(-0.73%)
Oct 19, 2023
278.33
280.71
276.21
276.79
478,426
-2.73(-0.98%)
Oct 18, 2023
285.86
285.86
279.12
279.52
527,806
-7.42(-2.59%)
Oct 17, 2023
283.39
288.58
282.65
286.94
791,393
+3.73(+1.32%)
Oct 16, 2023
283.71
286.37
282.73
283.21
559,142
+1.64(+0.58%)
Oct 13, 2023
284.28
286.75
280.83
281.57
585,435
-0.33(-0.12%)
Oct 12, 2023
288.43
288.54
278.74
281.90
1,273,664
-5.03(-1.75%)
Oct 11, 2023
284.92
287.17
284.22
286.93
857,460
+2.94(+1.03%)
Oct 10, 2023
282.77
286.48
282.01
283.99
918,695
+3.59(+1.28%)
Oct 09, 2023
277.25
280.64
275.86
280.40
592,493
+3.17(+1.14%)
Oct 06, 2023
275.59
278.38
272.60
277.23
887,889
+1.18(+0.43%)
Oct 05, 2023
280.61
282.35
273.15
276.05
839,083
-4.95(-1.76%)
Oct 04, 2023
280.99
282.43
278.16
281.00
1,101,715
+3.05(+1.10%)
Oct 03, 2023
273.54
279.78
273.54
277.95
1,283,368
+2.67(+0.97%)
Oct 02, 2023
277.50
278.87
271.86
275.28
1,029,437
-4.26(-1.52%)
Sep 29, 2023
283.83
284.91
278.77
279.54
706,604
-1.70(-0.60%)
Sep 28, 2023
280.28
284.42
279.32
281.24
1,122,252
+1.58(+0.56%)
Sep 27, 2023
281.25
282.45
278.36
279.66
683,413
-1.41(-0.50%)
Sep 26, 2023
281.66
283.89
280.18
281.07
756,469
-2.85(-1.00%)
Sep 25, 2023
279.76
284.37
282.65
283.92
598,129
+2.91(+1.04%)
Sep 22, 2023
281.35
283.99
280.24
281.01
624,864
-0.42(-0.15%)
Sep 21, 2023
287.40
289.31
281.26
281.43
783,701
-7.60(-2.63%)
Sep 20, 2023
293.85
295.12
288.42
289.03
605,462
-4.32(-1.47%)
Sep 19, 2023
293.42
294.26
289.70
293.36
590,715
-0.29(-0.10%)
Sep 18, 2023
295.71
295.97
293.42
293.65
678,779
-2.53(-0.85%)
Sep 15, 2023
300.38
301.67
295.24
296.18
1,381,772
-3.91(-1.30%)
Sep 14, 2023
299.01
300.77
297.55
300.09
561,964
+2.91(+0.98%)
Sep 13, 2023
296.31
298.90
294.94
297.18
639,867
+0.97(+0.33%)
Sep 12, 2023
295.65
298.22
294.26
296.21
658,897
-0.65(-0.22%)
Sep 11, 2023
293.93
297.78
293.66
296.86
683,031
+4.21(+1.44%)
Sep 08, 2023
286.76
293.97
285.83
292.65
802,309
+6.27(+2.19%)
Sep 07, 2023
287.15
289.01
284.94
286.38
577,687
-1.22(-0.42%)
Sep 06, 2023
286.88
288.37
285.42
287.59
431,325
+0.64(+0.22%)
Sep 05, 2023
292.48
292.48
286.90
286.95
730,753
-5.22(-1.79%)
Sep 01, 2023
292.70
294.70
291.97
292.17
530,463
+2.48(+0.86%)
Aug 31, 2023
290.66
291.17
288.88
289.69
675,622
-0.03(-0.01%)
Aug 30, 2023
288.26
290.63
287.73
289.72
412,956
+1.82(+0.63%)
Aug 29, 2023
284.24
287.99
283.68
287.89
397,316
+3.73(+1.31%)
Aug 28, 2023
283.30
285.64
282.99
284.17
708,852
+1.53(+0.54%)
Aug 25, 2023
282.82
283.70
280.42
282.64
388,787
+1.64(+0.58%)
Aug 24, 2023
278.85
282.47
278.14
281.00
399,429
+0.86(+0.31%)
Aug 23, 2023
278.77
280.85
277.24
280.14
455,255
+0.67(+0.24%)
Aug 22, 2023
281.00
281.00
278.37
279.47
360,653
-0.14(-0.05%)
Aug 21, 2023
279.63
281.87
278.48
279.61
487,250
+0.38(+0.14%)
Aug 18, 2023
276.87
280.76
275.94
279.23
730,955
+0.31(+0.11%)
Aug 17, 2023
281.30
282.60
277.88
278.91
750,223
-1.39(-0.50%)
Aug 16, 2023
279.54
281.58
278.76
280.31
653,732
+0.76(+0.27%)
Aug 15, 2023
282.98
283.38
278.58
279.54
636,996
-5.48(-1.92%)
Aug 14, 2023
282.17
286.02
281.53
285.02
708,647
+1.90(+0.67%)
Aug 11, 2023
279.91
283.30
279.87
283.12
659,680
+2.43(+0.87%)
Aug 10, 2023
281.04
282.80
278.55
280.69
873,157
+0.89(+0.32%)
Aug 09, 2023
278.58
281.89
277.07
279.80
630,063
+1.82(+0.66%)
Aug 08, 2023
279.14
279.08
275.26
277.97
658,647
-3.69(-1.31%)
Aug 07, 2023
278.71
282.55
278.54
281.66
881,179
+2.81(+1.01%)
Aug 04, 2023
280.16
285.41
278.23
278.85
1,288,275
+2.56(+0.93%)
Aug 03, 2023
284.31
287.40
275.78
276.29
2,404,899
-17.16(-5.85%)
Aug 02, 2023
294.22
296.94
292.79
293.44
1,012,306
-3.03(-1.02%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.