Stockscreener 앱 받기
300.32
1.65%
4.91
Air Products Chemicals Inc 주식 (APD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $300.8 | $297.5 | $3.35 | 46,552.0 | +1.66% |
| 2026-05-08 | $299.5 | $295.2 | $4.25 | 606,966.0 | +0.14% |
| 2026-05-07 | $299.1 | $291.5 | $7.53 | 1,216,345.0 | -1.74% |
| 2026-05-06 | $303.8 | $299.7 | $4.08 | 877,709.0 | -1.22% |
| 2026-05-05 | $305.4 | $297.1 | $8.24 | 800,988.0 | +1.87% |
| 2026-05-04 | $300.8 | $295.4 | $5.35 | 1,153,994.0 | -0.90% |
| 2026-05-01 | $304.4 | $298.6 | $5.78 | 1,028,388.0 | +0.34% |
| 2026-04-30 | $302.5 | $294.1 | $8.37 | 2,304,936.0 | -0.81% |
| 2026-04-29 | $304.6 | $298.4 | $6.23 | 980,521.0 | -0.28% |
| 2026-04-28 | $306.1 | $299.4 | $6.73 | 763,899.0 | +0.32% |
| 2026-04-27 | $307.3 | $301.2 | $6.07 | 888,518.0 | +0.21% |
| 2026-04-24 | $304.6 | $300.9 | $3.68 | 720,841.0 | -0.62% |
| 2026-04-23 | $304.0 | $297.3 | $6.68 | 865,645.0 | +2.32% |
| 2026-04-22 | $297.5 | $294.4 | $3.14 | 898,369.0 | +0.67% |
| 2026-04-21 | $299.0 | $293.5 | $5.50 | 938,855.0 | -0.46% |
| 2026-04-20 | $298.6 | $294.0 | $4.62 | 898,624.0 | +1.49% |
| 2026-04-17 | $294.9 | $288.6 | $6.25 | 1,196,816.0 | -1.83% |
| 2026-04-16 | $298.6 | $295.8 | $2.78 | 814,855.0 | +0.69% |
| 2026-04-15 | $297.0 | $293.3 | $3.69 | 1,033,854.0 | -0.48% |
| 2026-04-14 | $297.5 | $292.5 | $4.97 | 971,392.0 | -0.68% |
| 2026-04-13 | $301.0 | $297.0 | $4.04 | 981,237.0 | -0.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $305.4 | $291.5 | $13.87 | 5,730,942.0 | +0.09% |
| 2026-04 | $307.3 | $281.2 | $26.05 | 22,653,777.0 | +3.29% |
| 2026-03 | $296.8 | $268.1 | $28.70 | 31,613,877.0 | +5.38% |
| 2026-02 | $296.5 | $267.9 | $28.53 | 28,766,097.0 | +1.16% |
| 2026-01 | $273.9 | $242.3 | $31.56 | 31,496,359.0 | +10.31% |
Air Products Chemicals Inc 주식 (APD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $265.5 | $229.1 | $36.41 | 40,073,635.0 | -4.68% |
| 2025-11 | $265.8 | $235.6 | $30.24 | 26,820,669.0 | +7.61% |
| 2025-10 | $274.8 | $239.0 | $35.80 | 25,925,016.0 | -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% |
0.28%
2.07%
자본화:
|
볼륨(24시간):