-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
-1.91% -
3 MONTH PERFORMANCE
+10.55% -
6 MONTH PERFORMANCE
+23.35% -
YEAR-TO-DATE PERFORMANCE
+12.02% -
1 YEAR PERFORMANCE
+20.54%
Air Products and Chemicals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $311.54 | $306.73 (-1.54%) | $311.54 | $301.82 | 1.86 M | $68.25 B |
| 11/05/2024 | $305.54 | $306.37 (0.27%) | $308.45 | $303.22 | 1.50 M | $68.17 B |
| 11/04/2024 | $310.62 | $306.09 (-1.46%) | $311.30 | $305.16 | 1.61 M | $68.11 B |
| 11/01/2024 | $309.84 | $309.21 (-0.2%) | $312.60 | $308.91 | 794,696 | $68.80 B |
| 10/31/2024 | $308.75 | $310.53 (0.58%) | $314.31 | $307.13 | 2.28 M | $69.09 B |
| 10/30/2024 | $315.57 | $312.77 (-0.89%) | $315.57 | $311.92 | 1.04 M | $69.59 B |
| 10/29/2024 | $316.78 | $315.30 (-0.47%) | $317.11 | $314.58 | 1.58 M | $70.15 B |
| 10/28/2024 | $319.96 | $318.26 (-0.53%) | $319.96 | $315.48 | 1.19 M | $70.81 B |
| 10/25/2024 | $322.75 | $318.02 (-1.47%) | $322.75 | $317.89 | 1.29 M | $70.76 B |
| 10/24/2024 | $325.40 | $322.10 (-1.01%) | $325.80 | $320.39 | 1.59 M | $71.67 B |
| 10/23/2024 | $329.73 | $326.62 (-0.94%) | $330.37 | $325.05 | 1.05 M | $72.67 B |
| 10/22/2024 | $330.09 | $330.37 (0.08%) | $330.59 | $326.92 | 1.25 M | $73.51 B |
| 10/21/2024 | $330.42 | $331.56 (0.35%) | $332.43 | $328.98 | 857,804 | $73.77 B |
| 10/18/2024 | $329.95 | $332.10 (0.65%) | $332.17 | $328.04 | 1.07 M | $73.89 B |
| 10/17/2024 | $326.70 | $328.77 (0.63%) | $329.03 | $324.51 | 1.18 M | $73.15 B |
| 10/16/2024 | $323.88 | $326.70 (0.87%) | $328.72 | $323.07 | 1.89 M | $72.69 B |
| 10/15/2024 | $321.42 | $323.23 (0.56%) | $324.52 | $320.09 | 2.09 M | $71.92 B |
| 10/14/2024 | $316.88 | $320.34 (1.09%) | $320.61 | $316.01 | 1.06 M | $71.28 B |
| 10/11/2024 | $315.75 | $316.66 (0.29%) | $317.98 | $315.49 | 775,755 | $70.46 B |
| 10/10/2024 | $313.98 | $314.61 (0.2%) | $323.87 | $313.18 | 2.57 M | $70.00 B |
| 10/09/2024 | $311.54 | $313.97 (0.78%) | $318.32 | $310.21 | 2.38 M | $69.86 B |
| 10/08/2024 | $309.26 | $310.36 (0.36%) | $312.43 | $305.80 | 1.56 M | $69.06 B |
| 10/07/2024 | $306.00 | $312.69 (2.19%) | $313.00 | $301.30 | 4.24 M | $69.57 B |
| 10/04/2024 | $286.05 | $285.50 (-0.19%) | $287.15 | $283.97 | 924,756 | $63.52 B |
| 10/03/2024 | $289.27 | $285.58 (-1.28%) | $290.14 | $284.97 | 982,200 | $63.54 B |
| 10/02/2024 | $291.00 | $290.00 (-0.34%) | $292.33 | $288.62 | 1.35 M | $64.53 B |
| 10/01/2024 | $295.72 | $291.43 (-1.45%) | $295.72 | $291.12 | 1.27 M | $64.84 B |
| 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 |