기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Air Products and Chemicals Inc | APD | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
234.88 | 234.46 | 238.40 | 236.08 | 235.08 |
APD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 233.07 | 238.40 | 229.19 | 233.71 | 1,375,593 | 3.48 | 1.49% |
1개월 | 242.93 | 244.65 | 227.53 | 234.47 | 1,341,914 | -6.38 | -2.63% |
3개월 | 257.11 | 260.00 | 212.24 | 231.95 | 1,870,852 | -20.56 | -8.00% |
6개월 | 274.80 | 295.96 | 212.24 | 248.00 | 1,583,169 | -38.25 | -13.92% |
1년 | 288.35 | 307.71 | 212.24 | 261.31 | 1,185,614 | -51.80 | -17.96% |
3년 | 290.22 | 328.56 | 212.24 | 267.46 | 1,115,022 | -53.67 | -18.49% |
5년 | 200.33 | 328.56 | 167.43 | 258.50 | 1,125,517 | 36.22 | 18.08% |
APD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 236.08 | 1.00 | 0.43% | 234.88 | 238.40 | 234.46 | 1,251,304 |
26 4월(4) 2024 | 235.08 | 0.40 | 0.17% | 234.48 | 235.98 | 233.47 | 1,037,637 |
25 4월(4) 2024 | 234.68 | 0.97 | 0.42% | 232.43 | 235.08 | 231.75 | 1,297,336 |
24 4월(4) 2024 | 233.71 | -0.65 | -0.28% | 233.47 | 235.185 | 232.09 | 1,175,219 |
23 4월(4) 2024 | 234.36 | 2.72 | 1.17% | 231.93 | 234.58 | 229.19 | 1,591,169 |
20 4월(4) 2024 | 231.64 | -1.38 | -0.59% | 233.07 | 235.72 | 230.90 | 1,797,253 |
19 4월(4) 2024 | 233.02 | 4.01 | 1.75% | 230.92 | 233.53 | 228.48 | 1,302,044 |
18 4월(4) 2024 | 229.01 | 1.25 | 0.55% | 229.17 | 230.15 | 227.76 | 1,452,504 |
17 4월(4) 2024 | 227.76 | -3.40 | -1.47% | 231.00 | 231.115 | 227.53 | 2,590,140 |
16 4월(4) 2024 | 231.16 | -0.37 | -0.16% | 233.13 | 234.26 | 229.66 | 1,305,653 |
13 4월(4) 2024 | 231.53 | -4.72 | -2.00% | 234.50 | 235.37 | 230.68 | 1,520,069 |
12 4월(4) 2024 | 236.25 | 0.34 | 0.14% | 236.50 | 238.225 | 234.95 | 1,737,582 |
11 4월(4) 2024 | 235.91 | -3.75 | -1.56% | 236.02 | 236.83 | 234.6839 | 1,407,447 |
10 4월(4) 2024 | 239.66 | 2.03 | 0.85% | 238.87 | 239.71 | 237.02 | 890,820 |
09 4월(4) 2024 | 237.63 | -1.05 | -0.44% | 239.52 | 240.82 | 237.31 | 1,012,983 |
06 4월(4) 2024 | 238.68 | 1.57 | 0.66% | 236.71 | 239.785 | 236.63 | 1,588,719 |
05 4월(4) 2024 | 237.11 | -2.49 | -1.04% | 241.12 | 241.4399 | 236.589 | 829,603 |
04 4월(4) 2024 | 239.60 | -0.24 | -0.10% | 240.12 | 241.30 | 238.895 | 1,008,090 |
03 4월(4) 2024 | 239.84 | -3.58 | -1.47% | 242.43 | 243.73 | 237.28 | 1,227,284 |
02 4월(4) 2024 | 243.42 | 1.15 | 0.47% | 242.93 | 244.65 | 241.53 | 851,313 |
29 3월(3) 2024 | 242.27 | -0.83 | -0.34% | 242.01 | 243.45 | 240.78 | 1,437,990 |
28 3월(3) 2024 | 243.10 | 5.27 | 2.22% | 238.88 | 243.11 | 238.5797 | 926,576 |