Air Products & Chemicals (APD)
312.30 0.00 (0.00%)
Air Products & Chemicals is a leading global industrial gases company that specializes in the production and supply of atmospheric and process gases, including oxygen, nitrogen, hydrogen, and argon. The company serves a wide range of industries, such as energy, healthcare, manufacturing, and food processing, by providing essential gases for applications like steelmaking, oil refining, and medical treatments. In addition to gases, Air Products offers equipment and technologies for gas production and delivery, contributing to the safe and efficient use of gases in various processes. The company is also focused on advancing sustainable energy solutions, including hydrogen production and carbon capture technologies, to support the transition to a cleaner energy future.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 310.87 | 312.41 | 307.39 | 312.30 | 1,025,348 | 312.30 |
| 12/12/2024 | 312.20 | 313.16 | 310.22 | 310.89 | 653,112 | 310.89 |
| 12/11/2024 | 314.98 | 316.08 | 311.53 | 312.36 | 858,303 | 312.36 |
| 12/10/2024 | 315.63 | 316.28 | 311.48 | 315.21 | 742,133 | 315.21 |
| 12/09/2024 | 322.44 | 322.44 | 315.90 | 316.62 | 1,215,727 | 316.62 |
| 12/06/2024 | 323.14 | 324.40 | 320.04 | 320.11 | 1,020,294 | 320.11 |
| 12/05/2024 | 314.49 | 323.36 | 312.60 | 321.97 | 1,747,027 | 321.97 |
| 12/04/2024 | 329.95 | 329.95 | 325.62 | 327.48 | 974,887 | 327.48 |
| 12/03/2024 | 336.72 | 337.00 | 329.17 | 330.64 | 1,441,889 | 330.64 |
| 12/02/2024 | 335.90 | 335.90 | 331.40 | 335.62 | 766,237 | 335.62 |
| 11/29/2024 | 332.90 | 334.62 | 331.31 | 334.33 | 769,800 | 334.33 |
| 11/27/2024 | 333.91 | 336.22 | 332.78 | 333.22 | 1,293,810 | 333.22 |
| 11/26/2024 | 333.89 | 335.68 | 330.38 | 334.78 | 1,785,024 | 334.78 |
| 11/25/2024 | 333.00 | 336.42 | 333.00 | 333.97 | 2,640,588 | 333.97 |
| 11/22/2024 | 329.73 | 332.69 | 328.95 | 331.83 | 2,200,244 | 331.83 |
| 11/21/2024 | 326.86 | 330.19 | 325.91 | 328.88 | 1,972,040 | 328.88 |
| 11/20/2024 | 328.32 | 330.65 | 325.51 | 327.85 | 1,694,276 | 327.85 |
| 11/19/2024 | 325.92 | 328.04 | 322.46 | 328.00 | 1,881,516 | 328.00 |
| 11/18/2024 | 320.58 | 328.09 | 319.59 | 327.89 | 1,898,447 | 327.89 |
| 11/15/2024 | 315.47 | 317.42 | 314.06 | 317.10 | 1,113,048 | 317.10 |
| 11/14/2024 | 312.61 | 318.40 | 311.13 | 315.88 | 1,081,167 | 315.88 |
| 11/13/2024 | 310.50 | 313.04 | 308.86 | 312.89 | 955,228 | 312.89 |
| 11/12/2024 | 314.23 | 315.65 | 309.41 | 311.12 | 1,161,998 | 311.12 |
| 11/11/2024 | 312.78 | 315.04 | 310.14 | 313.91 | 1,940,751 | 313.91 |
| 11/08/2024 | 310.95 | 314.62 | 308.48 | 312.99 | 2,585,112 | 312.99 |
| 11/07/2024 | 309.76 | 318.63 | 302.50 | 312.82 | 2,141,679 | 312.82 |
| 11/06/2024 | 311.54 | 311.54 | 301.82 | 306.73 | 1,871,443 | 306.73 |
| 11/05/2024 | 305.54 | 308.44 | 303.22 | 306.37 | 1,502,780 | 306.37 |
| 11/04/2024 | 310.62 | 311.30 | 305.16 | 306.09 | 1,608,058 | 306.09 |
| 11/01/2024 | 309.84 | 312.60 | 308.91 | 309.21 | 800,099 | 309.21 |
| 10/31/2024 | 308.75 | 314.31 | 307.13 | 310.53 | 2,281,031 | 310.53 |
| 10/30/2024 | 315.57 | 315.57 | 311.92 | 312.77 | 1,043,063 | 312.77 |
| 10/29/2024 | 316.78 | 317.12 | 314.58 | 315.30 | 1,579,462 | 315.30 |
| 10/28/2024 | 319.96 | 319.96 | 315.48 | 318.26 | 1,185,678 | 318.26 |
| 10/25/2024 | 322.75 | 322.75 | 317.89 | 318.02 | 1,294,778 | 318.02 |
| 10/24/2024 | 325.40 | 325.80 | 320.39 | 322.10 | 1,588,530 | 322.10 |
| 10/23/2024 | 329.73 | 330.37 | 325.05 | 326.62 | 1,045,126 | 326.62 |
| 10/22/2024 | 330.09 | 330.59 | 326.92 | 330.37 | 1,246,878 | 330.37 |
| 10/21/2024 | 330.42 | 332.43 | 328.98 | 331.56 | 857,806 | 331.56 |
| 10/18/2024 | 329.95 | 332.17 | 328.04 | 332.10 | 1,074,149 | 332.10 |
| 10/17/2024 | 326.70 | 329.03 | 324.51 | 328.77 | 1,182,119 | 328.77 |
| 10/16/2024 | 323.88 | 328.72 | 323.07 | 326.70 | 1,886,504 | 326.70 |
| 10/15/2024 | 321.42 | 324.52 | 320.08 | 323.23 | 2,092,367 | 323.23 |
| 10/14/2024 | 316.88 | 320.61 | 316.01 | 320.34 | 1,058,142 | 320.34 |
| 10/11/2024 | 315.75 | 317.98 | 315.49 | 316.66 | 775,756 | 316.66 |
| 10/10/2024 | 313.98 | 323.87 | 313.18 | 314.61 | 2,574,154 | 314.61 |
| 10/09/2024 | 311.54 | 318.32 | 310.20 | 313.97 | 2,375,263 | 313.97 |
| 10/08/2024 | 309.26 | 312.43 | 305.80 | 310.36 | 1,556,607 | 310.36 |
| 10/07/2024 | 306.00 | 313.00 | 301.30 | 312.69 | 4,243,245 | 312.69 |
| 10/04/2024 | 286.05 | 287.15 | 283.97 | 285.50 | 924,758 | 285.50 |
| 10/03/2024 | 289.27 | 290.14 | 284.97 | 285.58 | 982,174 | 285.58 |
| 10/02/2024 | 291.00 | 292.33 | 288.62 | 290.00 | 1,346,960 | 290.00 |
| 10/01/2024 | 295.72 | 295.72 | 291.12 | 291.43 | 1,267,403 | 291.43 |
| 9/30/2024 | 300.00 | 301.60 | 296.59 | 297.74 | 1,030,973 | 295.97 |
| 9/27/2024 | 301.01 | 302.03 | 298.50 | 300.36 | 1,057,099 | 298.57 |
| 9/26/2024 | 296.04 | 300.45 | 296.02 | 299.46 | 1,798,692 | 297.68 |
| 9/25/2024 | 297.13 | 297.13 | 293.50 | 295.72 | 1,349,408 | 293.96 |
| 9/24/2024 | 293.49 | 297.52 | 293.49 | 295.59 | 1,294,598 | 293.83 |
| 9/23/2024 | 289.14 | 293.09 | 288.21 | 292.05 | 1,539,123 | 290.31 |
| 9/20/2024 | 286.79 | 288.94 | 285.73 | 287.98 | 4,148,388 | 286.27 |
| 9/19/2024 | 290.23 | 291.54 | 287.52 | 287.72 | 958,363 | 286.01 |
| 9/18/2024 | 291.80 | 291.98 | 286.71 | 287.30 | 1,017,274 | 285.59 |
| 9/17/2024 | 289.61 | 291.87 | 289.12 | 291.13 | 1,056,322 | 289.40 |
| 9/16/2024 | 287.00 | 289.97 | 286.32 | 288.87 | 1,311,545 | 287.15 |