Air Products and Chemicals, Inc. APD
NYSE · United States · Process Industries
$278.23-0.96 (-0.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $278.23 | -0.34% | $281.11 | $282.55 | $278.21 | 988.30K |
| 2026-09-29 | $279.19 | +0.16% | $277.75 | $281.06 | $276.47 | 1.06M |
| 2026-09-28 | $278.75 | -1.07% | $280.81 | $282.20 | $277.89 | 1.16M |
| 2026-09-25 | $281.76 | -0.96% | $283.70 | $284.95 | $281.40 | 807.60K |
| 2026-09-24 | $284.49 | -0.86% | $287.71 | $288.64 | $284.25 | 1.05M |
| 2026-09-23 | $286.97 | -0.31% | $287.35 | $289.88 | $286.09 | 925.50K |
| 2026-09-22 | $287.86 | +3.01% | $280.94 | $288.37 | $279.72 | 2.11M |
| 2026-09-21 | $279.46 | -1.66% | $284.12 | $284.32 | $279.37 | 1.74M |
| 2026-09-18 | $284.18 | -0.68% | $283.99 | $286.03 | $281.23 | 2.52M |
| 2026-09-17 | $286.12 | -0.33% | $287.96 | $288.01 | $283.53 | 1.48M |
| 2026-09-16 | $287.08 | -1.20% | $290.57 | $292.01 | $284.34 | 1.47M |
| 2026-09-15 | $290.56 | +1.19% | $288.00 | $290.61 | $286.57 | 994.60K |
| 2026-09-14 | $287.13 | -1.48% | $291.58 | $293.35 | $286.54 | 926.70K |
| 2026-09-11 | $291.43 | -0.76% | $294.09 | $295.53 | $288.96 | 921.20K |
| 2026-09-10 | $293.65 | -0.54% | $295.74 | $297.28 | $292.48 | 828.90K |
| 2026-09-09 | $295.24 | -0.83% | $297.73 | $299.04 | $294.10 | 1.01M |
| 2026-09-08 | $297.71 | -1.18% | $298.86 | $302.82 | $297.20 | 1.01M |
| 2026-09-04 | $301.27 | -0.97% | $302.26 | $304.40 | $300.21 | 675.60K |
| 2026-09-03 | $304.22 | -1.69% | $311.10 | $311.72 | $302.57 | 722.60K |
| 2026-09-02 | $309.45 | +1.35% | $306.19 | $311.80 | $306.19 | 882.80K |
| 2026-09-01 | $305.32 | -1.34% | $308.00 | $308.90 | $303.94 | 966.00K |
| 2026-08-31 | $309.46 | +0.44% | $309.96 | $313.93 | $306.62 | 1.45M |
| 2026-08-28 | $308.09 | +0.86% | $307.04 | $308.37 | $305.19 | 1.04M |
| 2026-08-27 | $305.47 | -0.39% | $304.30 | $306.53 | $302.56 | 1.00M |
| 2026-08-26 | $306.66 | +0.92% | $303.52 | $308.83 | $302.74 | 749.80K |
| 2026-08-25 | $303.85 | -0.78% | $304.92 | $306.57 | $302.37 | 832.90K |
| 2026-08-24 | $306.24 | +0.37% | $304.55 | $306.40 | $301.95 | 1.19M |
| 2026-08-21 | $305.10 | +1.59% | $301.11 | $307.99 | $299.90 | 1.36M |
| 2026-08-20 | $300.33 | -0.95% | $302.47 | $311.00 | $297.85 | 1.62M |
| 2026-08-19 | $303.22 | 0.00% | $304.12 | $306.14 | $302.51 | 948.60K |
| 2026-08-18 | $303.23 | +0.79% | $302.67 | $304.98 | $302.25 | 610.00K |
| 2026-08-17 | $300.86 | -2.62% | $307.89 | $307.99 | $299.50 | 898.10K |
| 2026-08-14 | $308.97 | +1.13% | $305.91 | $309.20 | $304.16 | 474.50K |
| 2026-08-13 | $305.52 | +0.48% | $303.79 | $307.34 | $302.67 | 710.10K |
| 2026-08-12 | $304.07 | -1.69% | $308.37 | $308.55 | $302.94 | 613.90K |
| 2026-08-11 | $309.31 | +0.37% | $307.98 | $311.51 | $307.25 | 796.10K |
| 2026-08-10 | $308.18 | +1.56% | $303.99 | $308.25 | $301.35 | 851.90K |
| 2026-08-07 | $303.44 | +1.17% | $297.24 | $303.66 | $295.86 | 749.20K |
| 2026-08-06 | $299.92 | +1.64% | $297.53 | $299.98 | $295.67 | 683.60K |
| 2026-08-05 | $295.09 | +0.13% | $295.43 | $297.07 | $293.44 | 911.30K |
| 2026-08-04 | $294.71 | +0.60% | $290.90 | $296.93 | $288.00 | 1.06M |
| 2026-08-03 | $292.94 | -0.66% | $295.14 | $296.01 | $290.20 | 1.61M |
| 2026-07-31 | $294.89 | -1.77% | $299.57 | $301.75 | $291.38 | 1.46M |
| 2026-07-30 | $300.20 | +2.02% | $308.58 | $311.08 | $297.35 | 1.61M |
| 2026-07-29 | $294.27 | +0.48% | $294.80 | $295.53 | $291.54 | 1.07M |
| 2026-07-28 | $292.85 | +0.09% | $293.11 | $298.10 | $292.58 | 1.54M |
| 2026-07-27 | $292.58 | -1.78% | $296.50 | $297.34 | $291.38 | 1.22M |
| 2026-07-24 | $297.87 | +1.22% | $294.77 | $298.76 | $293.98 | 734.70K |
| 2026-07-23 | $294.29 | -0.91% | $296.62 | $299.78 | $294.08 | 1.30M |
| 2026-07-22 | $297.00 | +0.21% | $298.10 | $300.30 | $296.01 | 1.17M |
| 2026-07-21 | $296.39 | -0.08% | $299.92 | $301.97 | $296.08 | 1.04M |
| 2026-07-20 | $296.63 | +0.34% | $295.10 | $298.86 | $292.22 | 1.04M |
| 2026-07-17 | $295.62 | -0.56% | $297.80 | $304.51 | $294.92 | 909.50K |
| 2026-07-16 | $297.29 | +1.23% | $292.22 | $298.28 | $290.32 | 1.27M |
| 2026-07-15 | $293.69 | -1.91% | $297.77 | $299.08 | $292.59 | 879.50K |
| 2026-07-14 | $299.40 | -0.85% | $303.69 | $307.12 | $297.98 | 1.06M |
| 2026-07-13 | $301.96 | +0.81% | $300.92 | $304.32 | $299.00 | 892.20K |
| 2026-07-10 | $299.53 | +1.24% | $296.86 | $301.31 | $296.29 | 1.35M |
| 2026-07-09 | $295.85 | -0.30% | $294.83 | $297.74 | $292.94 | 1.10M |
| 2026-07-08 | $296.75 | -2.72% | $303.71 | $303.71 | $296.59 | 1.02M |
| 2026-07-07 | $305.05 | -1.23% | $310.00 | $311.60 | $304.97 | 923.50K |
| 2026-07-06 | $308.86 | -1.70% | $314.30 | $314.87 | $305.02 | 1.37M |
| 2026-07-02 | $314.19 | +2.54% | $306.46 | $314.28 | $303.83 | 1.85M |
| 2026-07-01 | $306.40 | +4.51% | $291.36 | $307.76 | $285.91 | 2.69M |
| 2026-06-30 | $293.18 | +8.04% | $295.95 | $304.77 | $290.59 | 3.51M |
| 2026-06-29 | $271.35 | -2.32% | $277.41 | $279.18 | $270.11 | 1.31M |
| 2026-06-26 | $277.79 | -0.76% | $279.29 | $282.27 | $277.17 | 1.74M |
| 2026-06-25 | $279.93 | +0.43% | $277.82 | $282.63 | $276.34 | 1.26M |
| 2026-06-24 | $278.73 | -1.32% | $282.00 | $282.57 | $275.51 | 1.83M |
| 2026-06-23 | $282.45 | -0.23% | $281.44 | $284.55 | $279.63 | 1.87M |
| 2026-06-22 | $283.11 | +1.03% | $279.37 | $284.86 | $278.81 | 1.91M |
| 2026-06-18 | $280.21 | -0.55% | $283.40 | $283.84 | $278.62 | 2.57M |
| 2026-06-17 | $281.75 | +0.45% | $279.49 | $283.58 | $279.36 | 1.75M |
| 2026-06-16 | $280.48 | -0.88% | $283.07 | $284.85 | $278.29 | 1.86M |
| 2026-06-15 | $282.96 | +0.48% | $280.01 | $283.99 | $276.66 | 1.16M |
| 2026-06-12 | $281.62 | +1.26% | $280.00 | $287.07 | $279.57 | 1.24M |
| 2026-06-11 | $278.12 | +0.58% | $279.40 | $281.76 | $277.77 | 979.00K |
| 2026-06-10 | $276.51 | -2.29% | $284.69 | $286.24 | $276.38 | 1.25M |
| 2026-06-09 | $282.98 | +2.24% | $278.82 | $283.14 | $278.02 | 1.31M |
| 2026-06-08 | $276.77 | -1.98% | $281.92 | $284.48 | $274.37 | 1.33M |
| 2026-06-05 | $282.35 | -0.18% | $283.09 | $287.60 | $282.12 | 1.15M |
| 2026-06-04 | $282.85 | +0.21% | $282.79 | $285.50 | $281.86 | 1.04M |
| 2026-06-03 | $282.27 | +1.07% | $278.35 | $285.17 | $277.15 | 900.00K |
| 2026-06-02 | $279.29 | +0.14% | $279.18 | $281.12 | $277.70 | 961.90K |
| 2026-06-01 | $278.89 | +0.10% | $278.63 | $279.53 | $275.20 | 1.25M |
| 2026-05-29 | $278.62 | -1.77% | $282.13 | $284.38 | $277.98 | 2.03M |
| 2026-05-28 | $283.65 | -0.73% | $285.13 | $287.75 | $281.78 | 971.90K |
| 2026-05-27 | $285.73 | -1.34% | $288.58 | $288.58 | $284.82 | 861.60K |
| 2026-05-26 | $289.60 | +0.04% | $289.01 | $290.92 | $287.07 | 1.04M |
| 2026-05-22 | $289.47 | -0.25% | $291.98 | $293.99 | $288.39 | 1.04M |