Stockscreener 앱 받기
242.59
0.85%
-2.07
시간 외 거래:
242.59
Air Products Chemicals Inc 주식 (APD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $244.0 | $239.0 | $4.99 | 2,161,447.0 | -0.85% |
| 2025-10-30 | $248.7 | $244.4 | $4.29 | 1,090,124.0 | -1.48% |
| 2025-10-29 | $254.1 | $247.8 | $6.29 | 1,142,497.0 | -2.39% |
| 2025-10-28 | $256.9 | $253.8 | $3.13 | 990,461.0 | -0.52% |
| 2025-10-27 | $257.4 | $254.6 | $2.85 | 914,670.0 | +0.33% |
| 2025-10-24 | $256.9 | $253.6 | $3.32 | 829,388.0 | -0.01% |
| 2025-10-23 | $255.8 | $251.7 | $4.06 | 956,354.0 | +0.70% |
| 2025-10-22 | $255.2 | $252.3 | $2.91 | 1,098,255.0 | -0.61% |
| 2025-10-21 | $256.8 | $253.6 | $3.28 | 1,058,747.0 | +0.20% |
| 2025-10-20 | $255.3 | $252.8 | $2.48 | 967,571.0 | +0.40% |
| 2025-10-17 | $255.5 | $251.2 | $4.30 | 1,324,243.0 | +0.01% |
| 2025-10-16 | $257.0 | $251.8 | $5.24 | 2,118,872.0 | -1.64% |
| 2025-10-15 | $264.6 | $255.4 | $9.12 | 1,138,009.0 | -1.75% |
| 2025-10-14 | $266.1 | $258.0 | $8.09 | 1,343,198.0 | +0.44% |
| 2025-10-13 | $262.5 | $258.7 | $3.75 | 855,960.0 | +1.47% |
| 2025-10-10 | $264.1 | $257.0 | $7.11 | 896,040.0 | -2.14% |
| 2025-10-09 | $269.5 | $261.6 | $7.86 | 1,069,439.0 | -2.19% |
| 2025-10-08 | $270.1 | $267.7 | $2.36 | 846,709.0 | -0.85% |
| 2025-10-07 | $273.2 | $269.3 | $3.87 | 745,515.0 | -0.02% |
| 2025-10-06 | $273.6 | $270.1 | $3.46 | 903,478.0 | -0.19% |
| 2025-10-03 | $272.0 | $268.3 | $3.75 | 841,836.0 | +0.32% |
| 2025-10-02 | $274.8 | $267.7 | $7.15 | 1,421,186.0 | +0.71% |
Air Products Chemicals Inc 주식 (APD) 연도별 가격 이력
이 심층 분석에서는 Air Products Chemicals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Air Products Chemicals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Air Products Chemicals Inc 주식 (APD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $274.8 | $239.0 | $35.80 | 28,086,463.0 | -11.05% |
| 2025-09 | $298.3 | $265.1 | $33.21 | 21,729,094.0 | -7.27% |
| 2025-08 | $301.1 | $278.4 | $22.70 | 16,840,526.0 | +2.16% |
| 2025-07 | $299.5 | $276.5 | $23.04 | 21,475,384.0 | +2.06% |
| 2025-06 | $285.0 | $266.5 | $18.49 | 25,818,337.0 | +1.13% |
| 2025-05 | $281.8 | $254.0 | $27.75 | 26,252,143.0 | +2.88% |
| 2025-04 | $295.4 | $243.7 | $51.68 | 28,734,784.0 | -8.08% |
| 2025-03 | $321.5 | $287.4 | $34.12 | 23,161,933.0 | -6.72% |
| 2025-02 | $341.1 | $303.9 | $37.22 | 27,440,717.0 | -5.70% |
| 2025-01 | $338.0 | $282.0 | $56.03 | 34,475,584.0 | +15.59% |
Air Products Chemicals Inc 주식 (APD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $337.0 | $287.9 | $49.11 | 17,806,538.0 | -13.65% |
| 2024-11 | $336.4 | $301.8 | $34.60 | 29,562,910.0 | +7.66% |
| 2024-10 | $332.4 | $284.0 | $48.45 | 33,968,840.0 | +4.30% |
| 2024-09 | $302.0 | $267.4 | $34.68 | 23,969,539.0 | +6.77% |
| 2024-08 | $296.0 | $271.8 | $24.21 | 21,822,296.0 | +5.69% |
| 2024-07 | $272.8 | $246.0 | $26.77 | 34,878,207.0 | +2.25% |
| 2024-06 | $286.6 | $257.4 | $29.22 | 37,980,734.0 | -3.24% |
| 2024-05 | $267.2 | $233.5 | $33.73 | 33,544,841.0 | +12.85% |
| 2024-04 | $244.7 | $227.5 | $17.12 | 31,404,549.0 | -2.45% |
| 2024-03 | $249.3 | $232.4 | $16.93 | 32,673,278.0 | +3.52% |
| 2024-02 | $260.2 | $212.2 | $47.95 | 51,166,997.0 | -8.47% |
| 2024-01 | $274.9 | $255.4 | $19.45 | 27,706,329.0 | -6.61% |
Air Products Chemicals Inc 주식 (APD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $275.8 | $260.3 | $15.53 | 24,978,316.0 | +1.20% |
| 2023-11 | $296.0 | $251.6 | $44.33 | 31,470,216.0 | -4.21% |
| 2023-10 | $292.6 | $274.3 | $18.29 | 17,228,562.0 | -0.34% |
| 2023-09 | $307.7 | $282.6 | $25.09 | 13,837,880.0 | -4.09% |
| 2023-08 | $305.8 | $280.8 | $25.06 | 16,703,158.0 | -3.22% |
| 2023-07 | $306.6 | $281.8 | $24.82 | 15,976,880.0 | +1.94% |
| 2023-06 | $300.5 | $267.3 | $33.23 | 16,673,078.0 | +11.29% |
| 2023-05 | $299.9 | $269.0 | $30.87 | 18,381,167.0 | -8.57% |
| 2023-04 | $295.2 | $279.5 | $15.70 | 14,333,537.0 | +2.49% |
| 2023-03 | $295.6 | $263.9 | $31.71 | 24,351,319.0 | +0.43% |
| 2023-02 | $320.4 | $273.9 | $46.50 | 26,740,036.0 | -10.77% |
| 2023-01 | $320.9 | $298.2 | $22.71 | 20,272,566.0 | +3.97% |
0.27%
0.22%
자본화:
|
볼륨(24시간):