Air Products and Chemicals, Inc. (BMV:APD)
Mexico · Delayed Price · Currency is MXN 5,185.97
-56.23 (-1.07%)
At close: Apr 7, 2026
BMV:APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 5,185.97 | 5,185.97 | 5,185.97 | 5,185.97 | 5,185.97 | -1.07% | 40 |
| Mar 26, 2026 | 5,242.20 | 5,242.20 | 5,242.20 | 5,242.20 | 5,209.57 | 8.68% | 20 |
| Feb 18, 2026 | 4,819.35 | 4,823.33 | 4,819.35 | 4,823.33 | 4,793.31 | 4.12% | 99 |
| Nov 18, 2025 | 4,632.47 | 4,632.47 | 4,632.47 | 4,632.47 | 4,571.63 | -12.04% | 639 |
| Jun 17, 2025 | 5,266.58 | 5,266.58 | 5,266.58 | 5,266.58 | 5,131.91 | -1.78% | 496 |
| Jun 10, 2025 | 5,362.15 | 5,362.15 | 5,362.15 | 5,362.15 | 5,225.04 | -0.36% | 755 |
| Jun 4, 2025 | 5,381.66 | 5,381.66 | 5,381.66 | 5,381.66 | 5,244.05 | 0.63% | 544 |
| May 19, 2025 | 5,347.84 | 5,347.84 | 5,347.84 | 5,347.84 | 5,211.09 | -0.33% | 220 |
| May 15, 2025 | 5,365.70 | 5,365.70 | 5,365.70 | 5,365.70 | 5,228.50 | 3.92% | 419 |
| May 7, 2025 | 5,163.20 | 5,163.20 | 5,163.20 | 5,163.20 | 5,031.17 | -0.30% | 509 |
| Apr 23, 2025 | 5,178.53 | 5,178.53 | 5,178.53 | 5,178.53 | 5,046.11 | -0.18% | 121 |
| Apr 16, 2025 | 5,187.76 | 5,187.76 | 5,187.76 | 5,187.76 | 5,055.11 | -3.07% | 1,096 |
| Apr 15, 2025 | 5,351.93 | 5,351.93 | 5,351.93 | 5,351.93 | 5,215.08 | -10.41% | 1,180 |
| Mar 12, 2025 | 5,973.66 | 5,973.66 | 5,973.66 | 5,973.66 | 5,785.26 | -6.04% | 1,442 |
| Mar 5, 2025 | 6,358.00 | 6,358.00 | 6,358.00 | 6,358.00 | 6,157.48 | -1.09% | 600 |
| Feb 28, 2025 | 6,428.04 | 6,428.04 | 6,428.04 | 6,428.04 | 6,225.31 | 1.04% | 476 |
| Feb 11, 2025 | 6,361.88 | 6,361.88 | 6,361.88 | 6,361.88 | 6,161.24 | -0.87% | 337 |
| Feb 7, 2025 | 6,417.73 | 6,417.73 | 6,417.73 | 6,417.73 | 6,215.32 | 7.72% | 320 |
| Dec 30, 2024 | 5,958.00 | 5,958.00 | 5,958.00 | 5,958.00 | 5,734.37 | 0.43% | 684 |
| Dec 27, 2024 | 5,932.22 | 5,932.22 | 5,932.22 | 5,932.22 | 5,709.56 | -8.89% | 538 |
| Dec 5, 2024 | 6,511.13 | 6,511.13 | 6,511.13 | 6,511.13 | 6,266.74 | 15.79% | 376 |
| Oct 2, 2024 | 5,623.13 | 5,623.13 | 5,623.13 | 5,623.13 | 5,412.07 | -1.54% | 4,847 |
| Sep 24, 2024 | 5,711.10 | 5,711.10 | 5,711.10 | 5,711.10 | 5,463.38 | 7.39% | 785 |
| Aug 2, 2024 | 5,317.85 | 5,317.85 | 5,317.85 | 5,317.85 | 5,087.19 | 12.72% | 3,764 |
| Jul 16, 2024 | 4,717.65 | 4,717.65 | 4,717.65 | 4,717.65 | 4,513.02 | 3.10% | 9,346 |
| Jul 5, 2024 | 4,575.87 | 4,575.87 | 4,575.87 | 4,575.87 | 4,377.39 | -11.37% | 7,383 |
| Jun 7, 2024 | 5,162.69 | 5,162.69 | 5,162.69 | 5,162.69 | 4,907.83 | 36.30% | 10,288 |
| Mar 20, 2024 | 3,787.70 | 3,787.70 | 3,787.70 | 3,787.70 | 3,572.91 | -2.63% | 18 |
| Feb 21, 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,669.41 | 2.29% | 42 |
| Feb 13, 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,587.34 | - | 8 |
| Feb 12, 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,587.34 | 0.21% | 36 |
| Feb 9, 2024 | 3,775.00 | 3,795.00 | 3,775.00 | 3,795.00 | 3,579.80 | 2.57% | 61 |
| Feb 6, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,490.18 | -28.27% | 52 |
| Feb 24, 2023 | 5,158.00 | 5,158.00 | 5,158.00 | 5,158.00 | 4,751.44 | -16.41% | 477 |
| Dec 2, 2022 | 6,170.78 | 6,170.78 | 6,170.78 | 6,170.78 | 5,655.53 | 10.36% | 29 |
| Nov 10, 2022 | 5,591.71 | 5,591.71 | 5,591.71 | 5,591.71 | 5,124.81 | 10.96% | 78 |
| Oct 26, 2022 | 5,039.27 | 5,039.27 | 5,039.27 | 5,039.27 | 4,618.50 | 6.12% | 32 |
| Sep 26, 2022 | 4,748.54 | 4,748.54 | 4,748.54 | 4,748.54 | 4,322.10 | -9.17% | 35 |
| Sep 12, 2022 | 5,227.70 | 5,227.70 | 5,227.70 | 5,227.70 | 4,758.23 | 5.64% | 33 |
| Sep 8, 2022 | 5,024.00 | 5,024.00 | 4,948.65 | 4,948.65 | 4,504.24 | -4.56% | 58 |
| Aug 23, 2022 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 4,719.36 | -2.99% | 39 |
| Aug 18, 2022 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 4,864.99 | 11.74% | 22 |
| Jun 17, 2022 | 4,783.62 | 4,783.62 | 4,783.62 | 4,783.62 | 4,324.27 | -6.20% | 100 |
| May 5, 2022 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,610.27 | 6.67% | 9 |
| Mar 9, 2022 | 4,780.92 | 4,780.92 | 4,780.92 | 4,780.92 | 4,292.76 | -0.31% | 65 |
| Mar 3, 2022 | 4,811.43 | 4,811.43 | 4,788.84 | 4,795.62 | 4,305.95 | -3.22% | 36,249 |
| Feb 17, 2022 | 4,955.11 | 4,955.11 | 4,955.11 | 4,955.11 | 4,449.16 | -2.13% | 140 |
| Feb 11, 2022 | 5,062.86 | 5,062.86 | 5,062.86 | 5,062.86 | 4,545.91 | -12.67% | 1,440 |
| Feb 3, 2022 | 5,797.40 | 5,797.40 | 5,797.40 | 5,797.40 | 5,205.45 | -8.40% | 525 |