Historical Data for Air Products and Chemicals Inc. (APD)

$ 219.61   -4.48 (-2.00%) Volume: 2.35m 6:30 PM EST Feb 28, 2020
After Hours:  $ 219.61 0.00 (0.00%) Volume: 76.15k 5:03 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 217.39 222.78 213.81 219.61 2.35m -4.48 -2.00% 219.61 513.22m 36,733
02/27/20 231.88 233.28 223.99 224.09 1.41m -11.43 -4.85% 224.09 321.9m 22,110
02/26/20 235.95 240.17 235.11 235.52 1.31m 0.03 0.01% 235.52 310.07m 19,775
02/25/20 245.54 246.39 234.82 235.49 1.42m -10.04 -4.09% 235.49 340.08m 24,739
02/24/20 249.76 251.094 244.68 245.53 1.28m -9.44 -3.70% 245.53 316.96m 21,292
02/21/20 255.24 255.59 253.70 254.97 1.59m -0.43 -0.17% 254.97 404.46m 13,496
02/20/20 254.90 256.01 252.11 255.40 922.89k -0.42 -0.16% 255.40 235.26m 16,193
02/19/20 256.41 257.01 255.01 255.82 922.93k 0.08 0.03% 255.82 236.35m 14,167
02/18/20 255.91 256.59 254.97 255.74 857.92k -0.27 -0.11% 255.74 219.36m 13,055
02/14/20 255.22 256.045 254.65 256.01 650.82k 1.13 0.44% 256.01 166.39m 10,000
02/13/20 253.89 256.32 253.26 254.88 666.19k 0.78 0.31% 254.88 169.8m 9,922
02/12/20 252.80 254.71 252.61 254.10 690k 1.69 0.67% 254.10 175.16m 10,868
02/11/20 253.28 254.31 252.22 252.41 965.4k 0.70 0.28% 252.41 244.21m 15,264
02/10/20 251.50 252.00 250.32 251.71 861.56k 1.79 0.72% 251.71 216.59m 14,255
02/07/20 250.40 251.37 249.13 249.92 730.78k -1.14 -0.45% 249.92 182.86m 12,094
02/06/20 250.73 251.62 248.82 251.06 1.52m 0.78 0.31% 251.06 380.15m 18,674
02/05/20 248.72 250.59 243.14 250.28 1.59m 3.19 1.29% 250.28 394.79m 21,616
02/04/20 244.91 248.00 243.28 247.09 1.45m 4.08 1.68% 247.09 356.4m 19,819
02/03/20 239.89 243.67 238.365 243.01 1.64m 4.30 1.80% 243.01 396.16m 22,394
01/31/20 240.34 240.65 237.81 238.71 1.6m -2.70 -1.12% 238.71 381.33m 22,222
01/30/20 236.32 241.74 236.135 241.41 1.07m 4.14 1.74% 241.41 257.08m 18,107
01/29/20 237.93 237.93 235.56 237.27 708.98k 0.82 0.35% 237.27 168.05m 11,985