Stockscreener 앱 받기
290.46
0.59%
-1.71
Air Products Chemicals Inc 주식 (APD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $293.3 | $290.0 | $3.31 | 1,033,264.0 | -0.59% |
| 2025-08-14 | $292.4 | $288.4 | $4.05 | 1,208,346.0 | -0.69% |
| 2025-08-13 | $294.2 | $288.8 | $5.49 | 902,482.0 | +1.71% |
| 2025-08-12 | $289.6 | $284.1 | $5.45 | 1,061,418.0 | +1.87% |
| 2025-08-11 | $290.0 | $280.8 | $9.26 | 1,115,146.0 | -1.66% |
| 2025-08-08 | $290.3 | $287.4 | $2.91 | 1,372,203.0 | +0.06% |
| 2025-08-07 | $293.1 | $287.8 | $5.37 | 670,645.0 | -0.17% |
| 2025-08-06 | $293.3 | $289.0 | $4.32 | 560,697.0 | -1.17% |
| 2025-08-05 | $293.0 | $289.0 | $4.02 | 773,481.0 | +1.74% |
| 2025-08-04 | $287.6 | $282.3 | $5.36 | 855,370.0 | +2.03% |
| 2025-08-01 | $285.2 | $278.4 | $6.77 | 1,072,004.0 | -2.13% |
| 2025-07-31 | $296.5 | $286.0 | $10.52 | 1,544,139.0 | -0.78% |
| 2025-07-30 | $294.8 | $288.3 | $6.46 | 1,539,238.0 | -1.71% |
| 2025-07-29 | $296.5 | $293.5 | $3.03 | 654,012.0 | -0.13% |
| 2025-07-28 | $297.9 | $294.7 | $3.18 | 661,933.0 | -1.23% |
| 2025-07-25 | $299.5 | $294.6 | $4.98 | 712,786.0 | +0.68% |
| 2025-07-24 | $298.5 | $295.2 | $3.25 | 686,288.0 | -0.22% |
| 2025-07-23 | $298.1 | $297.0 | $1.10 | 338,594.0 | -0.08% |
| 2025-07-22 | $298.2 | $293.8 | $4.43 | 739,198.0 | +1.50% |
| 2025-07-21 | $297.0 | $293.6 | $3.42 | 727,502.0 | -0.54% |
| 2025-07-18 | $296.1 | $291.5 | $4.57 | 2,097,638.0 | +0.59% |
| 2025-07-17 | $294.0 | $288.3 | $5.73 | 1,254,259.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $294.2 | $278.4 | $15.85 | 11,658,320.0 | +0.90% |
| 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% |
0.30%
0.32%
자본화:
|
볼륨(24시간):