-
5 DAY PERFORMANCE
-0.62% -
1 MONTH PERFORMANCE
+6.73% -
3 MONTH PERFORMANCE
+20.32% -
6 MONTH PERFORMANCE
+22.26% -
YEAR-TO-DATE PERFORMANCE
+8.70% -
1 YEAR PERFORMANCE
+5.01%
Air Products and Chemicals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $300.00 | $297.74 (-0.75%) | $301.60 | $296.59 | 1.03 M | $66.25 B |
| 09/27/2024 | $301.01 | $300.36 (-0.22%) | $302.03 | $298.50 | 1.06 M | $66.83 B |
| 09/26/2024 | $296.04 | $299.46 (1.16%) | $300.45 | $296.02 | 1.80 M | $66.63 B |
| 09/25/2024 | $297.13 | $295.72 (-0.47%) | $297.13 | $293.50 | 1.35 M | $65.80 B |
| 09/24/2024 | $293.49 | $295.59 (0.72%) | $297.53 | $293.49 | 1.29 M | $65.77 B |
| 09/23/2024 | $289.14 | $292.05 (1.01%) | $293.09 | $288.21 | 1.54 M | $64.98 B |
| 09/20/2024 | $286.79 | $287.98 (0.41%) | $288.94 | $285.73 | 4.15 M | $64.08 B |
| 09/19/2024 | $290.23 | $287.72 (-0.86%) | $291.54 | $287.52 | 958,373 | $64.02 B |
| 09/18/2024 | $291.80 | $287.30 (-1.54%) | $291.98 | $286.71 | 1.02 M | $63.92 B |
| 09/17/2024 | $289.61 | $291.13 (0.52%) | $291.87 | $289.12 | 1.06 M | $64.78 B |
| 09/16/2024 | $287.00 | $288.87 (0.65%) | $289.97 | $286.32 | 1.31 M | $64.27 B |
| 09/13/2024 | $280.94 | $284.13 (1.14%) | $286.49 | $279.74 | 1.04 M | $63.22 B |
| 09/12/2024 | $277.35 | $280.02 (0.96%) | $280.42 | $273.76 | 1.40 M | $62.30 B |
| 09/11/2024 | $277.01 | $277.71 (0.25%) | $278.49 | $270.13 | 914,435 | $61.79 B |
| 09/10/2024 | $274.36 | $275.23 (0.32%) | $275.98 | $271.96 | 771,400 | $61.24 B |
| 09/09/2024 | $269.19 | $273.82 (1.72%) | $273.95 | $268.46 | 1.24 M | $60.92 B |
| 09/06/2024 | $272.83 | $268.71 (-1.51%) | $275.01 | $267.35 | 1.07 M | $59.79 B |
| 09/05/2024 | $274.64 | $273.55 (-0.4%) | $275.41 | $270.87 | 1.01 M | $60.86 B |
| 09/04/2024 | $275.84 | $274.67 (-0.42%) | $279.00 | $274.39 | 718,500 | $61.11 B |
| 09/03/2024 | $276.53 | $275.19 (-0.48%) | $278.49 | $273.86 | 1.60 M | $61.23 B |
| 08/30/2024 | $277.89 | $278.85 (0.35%) | $279.27 | $274.38 | 919,017 | $62.04 B |
| 08/29/2024 | $277.57 | $277.10 (-0.17%) | $279.44 | $275.64 | 506,747 | $61.65 B |
| 08/28/2024 | $278.15 | $276.79 (-0.49%) | $279.73 | $275.40 | 670,226 | $61.59 B |
| 08/27/2024 | $278.85 | $277.91 (-0.34%) | $279.81 | $274.91 | 1.60 M | $61.83 B |
| 08/26/2024 | $275.75 | $278.76 (1.09%) | $279.64 | $275.75 | 1.06 M | $62.02 B |
| 08/23/2024 | $275.59 | $275.86 (0.1%) | $276.41 | $274.03 | 514,200 | $61.38 B |
| 08/22/2024 | $275.71 | $274.43 (-0.46%) | $276.04 | $273.34 | 545,847 | $61.06 B |
| 08/21/2024 | $273.05 | $275.52 (0.9%) | $276.55 | $271.87 | 598,614 | $61.30 B |
| 08/20/2024 | $273.27 | $273.42 (0.05%) | $275.40 | $272.12 | 564,405 | $60.84 B |
| 08/19/2024 | $275.33 | $274.17 (-0.42%) | $277.38 | $273.72 | 548,014 | $61.00 B |
| 08/16/2024 | $274.36 | $276.04 (0.61%) | $276.10 | $273.32 | 764,900 | $61.42 B |
| 08/15/2024 | $277.51 | $273.88 (-1.31%) | $278.00 | $271.79 | 846,419 | $60.94 B |
| 08/14/2024 | $276.22 | $276.49 (0.1%) | $277.25 | $273.30 | 706,631 | $61.52 B |
| 08/13/2024 | $274.77 | $276.55 (0.65%) | $277.34 | $273.68 | 695,300 | $61.53 B |
| 08/12/2024 | $277.64 | $273.93 (-1.34%) | $277.76 | $273.00 | 1.38 M | $60.95 B |
| 08/09/2024 | $278.99 | $278.23 (-0.27%) | $280.12 | $276.77 | 1.23 M | $61.91 B |
| 08/08/2024 | $277.00 | $279.21 (0.8%) | $280.10 | $276.91 | 940,800 | $62.12 B |
| 08/07/2024 | $280.65 | $277.44 (-1.14%) | $283.31 | $277.38 | 1.17 M | $61.73 B |
| 08/06/2024 | $278.76 | $278.56 (-0.07%) | $282.14 | $277.79 | 838,543 | $61.98 B |
| 08/05/2024 | $275.62 | $278.47 (1.03%) | $281.06 | $275.41 | 1.11 M | $61.96 B |
| 08/02/2024 | $282.80 | $281.74 (-0.37%) | $285.97 | $277.39 | 1.83 M | $62.69 B |
| 08/01/2024 | $288.61 | $287.47 (-0.4%) | $296.00 | $282.00 | 3.84 M | $63.96 B |
| 07/31/2024 | $265.90 | $263.85 (-0.77%) | $268.05 | $263.44 | 1.81 M | $58.71 B |
| 07/30/2024 | $264.66 | $264.23 (-0.16%) | $267.33 | $263.96 | 964,600 | $58.79 B |
| 07/29/2024 | $261.52 | $265.74 (1.61%) | $266.37 | $261.00 | 1.54 M | $59.13 B |
| 07/26/2024 | $259.95 | $260.98 (0.4%) | $263.47 | $258.69 | 1.04 M | $58.07 B |
| 07/25/2024 | $257.60 | $258.64 (0.4%) | $260.75 | $257.36 | 1.76 M | $57.55 B |
| 07/24/2024 | $256.41 | $260.20 (1.48%) | $260.26 | $256.23 | 2.83 M | $57.89 B |
| 07/23/2024 | $249.40 | $256.00 (2.65%) | $256.00 | $248.43 | 3.22 M | $56.96 B |
| 07/22/2024 | $262.87 | $248.55 (-5.45%) | $263.00 | $248.03 | 3.87 M | $55.30 B |
| 07/19/2024 | $267.16 | $262.91 (-1.59%) | $267.16 | $261.91 | 762,658 | $58.50 B |
| 07/18/2024 | $267.72 | $266.59 (-0.42%) | $272.77 | $266.49 | 696,900 | $59.32 B |
| 07/17/2024 | $267.78 | $270.47 (1%) | $271.92 | $267.72 | 725,308 | $60.18 B |
| 07/16/2024 | $260.32 | $267.53 (2.77%) | $269.28 | $259.23 | 1.21 M | $59.53 B |
| 07/15/2024 | $260.16 | $259.84 (-0.12%) | $261.47 | $258.86 | 998,551 | $57.81 B |
| 07/12/2024 | $260.89 | $261.31 (0.16%) | $263.73 | $258.36 | 1.05 M | $58.14 B |
| 07/11/2024 | $256.14 | $258.00 (0.73%) | $262.54 | $255.74 | 1.41 M | $57.41 B |
| 07/10/2024 | $256.70 | $255.66 (-0.41%) | $257.72 | $254.11 | 2.17 M | $56.88 B |
| 07/09/2024 | $254.27 | $254.70 (0.17%) | $255.90 | $253.87 | 1.74 M | $56.67 B |
| 07/08/2024 | $254.06 | $254.90 (0.33%) | $255.38 | $253.79 | 1.18 M | $56.72 B |
| 07/05/2024 | $252.66 | $252.67 (0%) | $254.29 | $251.97 | 1.38 M | $56.22 B |
| 07/03/2024 | $251.36 | $253.00 (0.65%) | $254.43 | $251.23 | 763,700 | $56.29 B |
| 07/02/2024 | $248.57 | $251.00 (0.98%) | $251.88 | $246.00 | 2.83 M | $55.85 B |
| 07/01/2024 | $256.53 | $247.34 (-3.58%) | $257.90 | $246.69 | 1.97 M | $55.03 B |