Stockscreener 앱 받기
294.99
0.62%
1.82
Air Products Chemicals Inc 주식 (APD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $297.4 | $292.5 | $4.85 | 1,937,497.0 | +0.62% |
| 2024-12-19 | $297.8 | $292.6 | $5.19 | 1,001,785.0 | -0.72% |
| 2024-12-18 | $305.2 | $294.7 | $10.56 | 1,017,596.0 | -3.08% |
| 2024-12-17 | $307.1 | $303.8 | $3.32 | 890,147.0 | -0.66% |
| 2024-12-16 | $312.0 | $306.3 | $5.73 | 962,352.0 | -1.79% |
| 2024-12-13 | $312.4 | $307.4 | $5.02 | 1,000,977.0 | +0.45% |
| 2024-12-12 | $313.2 | $310.2 | $2.94 | 599,137.0 | -0.47% |
| 2024-12-11 | $316.1 | $311.5 | $4.55 | 760,575.0 | -0.90% |
| 2024-12-10 | $316.3 | $311.5 | $4.80 | 717,248.0 | -0.45% |
| 2024-12-09 | $322.4 | $315.9 | $6.54 | 931,835.0 | -1.09% |
| 2024-12-06 | $324.4 | $320.0 | $4.36 | 965,129.0 | -0.58% |
| 2024-12-05 | $323.4 | $312.6 | $10.76 | 1,717,485.0 | -1.68% |
| 2024-12-04 | $329.9 | $325.6 | $4.33 | 937,334.0 | -0.96% |
| 2024-12-03 | $337.0 | $329.2 | $7.83 | 1,135,717.0 | -1.48% |
| 2024-12-02 | $335.9 | $331.4 | $4.50 | 718,737.0 | +0.39% |
| 2024-11-29 | $334.6 | $331.3 | $3.31 | 620,053.0 | +0.33% |
| 2024-11-27 | $336.2 | $332.8 | $3.44 | 931,815.0 | -0.47% |
| 2024-11-26 | $335.7 | $330.4 | $5.30 | 1,334,051.0 | +0.24% |
| 2024-11-25 | $336.4 | $333.0 | $3.42 | 2,507,533.0 | +0.64% |
| 2024-11-22 | $332.7 | $328.9 | $3.74 | 1,709,051.0 | +0.90% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $337.0 | $292.5 | $44.50 | 17,231,048.0 | -11.77% |
| 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% |
Air Products Chemicals Inc 주식 (APD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $328.6 | $304.7 | $23.88 | 21,958,359.0 | -0.61% |
| 2022-11 | $311.1 | $244.8 | $66.31 | 25,877,099.0 | +23.87% |
| 2022-10 | $255.4 | $224.8 | $30.66 | 21,079,447.0 | +7.59% |
| 2022-09 | $264.0 | $228.4 | $35.65 | 20,025,829.0 | -7.81% |
| 2022-08 | $274.9 | $240.4 | $34.47 | 22,444,646.0 | +1.70% |
| 2022-07 | $249.7 | $218.9 | $30.81 | 19,690,081.0 | +3.22% |
| 2022-06 | $262.1 | $230.5 | $31.56 | 24,975,566.0 | -2.31% |
| 2022-05 | $254.0 | $225.3 | $28.72 | 21,827,254.0 | +5.17% |
| 2022-04 | $254.4 | $233.3 | $21.12 | 24,556,392.0 | -6.34% |
| 2022-03 | $253.5 | $216.2 | $37.30 | 40,249,528.0 | +5.76% |
| 2022-02 | $286.5 | $228.4 | $58.08 | 30,504,959.0 | -16.24% |
| 2022-01 | $309.3 | $272.1 | $37.23 | 20,514,152.0 | -7.28% |
1.17%
자본화:
|
볼륨(24시간):