Stockscreener 앱 받기
272.21
1.95%
-5.41
시간 외 거래:
273.00
0.79
+0.29%
Air Products Chemicals Inc 주식 (APD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $276.8 | $271.9 | $4.94 | 960,025.0 | -1.95% |
| 2025-05-02 | $281.6 | $272.3 | $9.36 | 1,446,801.0 | +2.01% |
| 2025-05-01 | $277.1 | $254.0 | $23.10 | 3,669,340.0 | +0.39% |
| 2025-04-30 | $272.1 | $264.8 | $7.32 | 2,559,842.0 | +0.06% |
| 2025-04-29 | $273.1 | $268.5 | $4.58 | 1,145,791.0 | +0.55% |
| 2025-04-28 | $270.1 | $265.1 | $4.95 | 916,113.0 | +0.88% |
| 2025-04-25 | $268.6 | $264.7 | $3.86 | 666,365.0 | -0.65% |
| 2025-04-24 | $269.3 | $263.1 | $6.22 | 813,484.0 | +1.55% |
| 2025-04-23 | $273.6 | $262.9 | $10.67 | 1,000,931.0 | -0.23% |
| 2025-04-22 | $267.4 | $259.1 | $8.31 | 1,463,571.0 | +3.02% |
| 2025-04-21 | $262.9 | $254.0 | $8.86 | 1,082,854.0 | -2.02% |
| 2025-04-17 | $265.7 | $262.4 | $3.38 | 2,233,242.0 | +0.60% |
| 2025-04-16 | $268.1 | $259.0 | $9.14 | 1,556,548.0 | -1.50% |
| 2025-04-15 | $271.0 | $265.2 | $5.76 | 1,305,258.0 | -2.67% |
| 2025-04-14 | $274.5 | $269.2 | $5.29 | 816,031.0 | +1.33% |
| 2025-04-11 | $271.2 | $260.3 | $10.88 | 1,002,034.0 | +2.66% |
| 2025-04-10 | $268.7 | $257.1 | $11.61 | 1,854,121.0 | -3.02% |
| 2025-04-09 | $271.0 | $244.6 | $26.33 | 2,284,241.0 | +8.68% |
| 2025-04-08 | $266.8 | $243.7 | $23.07 | 1,670,570.0 | -4.05% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $281.6 | $254.0 | $27.62 | 7,036,191.0 | +0.41% |
| 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% |
0.11%
0.05%
자본화:
|
볼륨(24시간):