Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
267.53
+1.55 (0.58%)
At close: Jan 16, 2026, 4:00 PM EST
266.94
-0.59 (-0.22%)
After-hours: Jan 16, 2026, 7:00 PM EST
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 264.00 | 267.85 | 264.00 | 267.53 | 267.53 | 0.58% | 1,442,942 |
| Jan 15, 2026 | 268.00 | 269.68 | 264.45 | 265.98 | 265.98 | -0.48% | 1,229,254 |
| Jan 14, 2026 | 266.28 | 270.88 | 265.91 | 267.25 | 267.25 | 0.40% | 1,416,266 |
| Jan 13, 2026 | 266.76 | 268.58 | 264.45 | 266.18 | 266.18 | -0.32% | 1,042,010 |
| Jan 12, 2026 | 263.50 | 267.68 | 261.79 | 267.04 | 267.04 | 1.26% | 1,474,358 |
| Jan 9, 2026 | 260.27 | 265.70 | 260.06 | 263.72 | 263.72 | 0.96% | 1,501,268 |
| Jan 8, 2026 | 262.82 | 265.16 | 259.06 | 261.22 | 261.22 | -0.25% | 1,543,468 |
| Jan 7, 2026 | 257.96 | 262.77 | 255.23 | 261.87 | 261.87 | 1.36% | 2,062,727 |
| Jan 6, 2026 | 254.22 | 260.16 | 252.45 | 258.36 | 258.36 | 1.78% | 1,522,928 |
| Jan 5, 2026 | 247.80 | 255.97 | 247.45 | 253.84 | 253.84 | 1.35% | 1,606,315 |
| Jan 2, 2026 | 245.28 | 251.44 | 242.34 | 250.47 | 250.47 | 1.40% | 1,399,953 |
| Dec 31, 2025 | 248.48 | 249.61 | 246.92 | 247.02 | 245.23 | -0.72% | 876,768 |
| Dec 30, 2025 | 247.85 | 249.59 | 246.56 | 248.82 | 247.02 | 0.39% | 1,077,697 |
| Dec 29, 2025 | 247.00 | 248.80 | 246.05 | 247.85 | 246.05 | 0.17% | 1,303,302 |
| Dec 26, 2025 | 246.91 | 247.94 | 245.00 | 247.42 | 245.63 | 0.64% | 950,802 |
| Dec 24, 2025 | 244.78 | 246.26 | 244.15 | 245.84 | 244.06 | 0.44% | 645,479 |
| Dec 23, 2025 | 244.38 | 245.51 | 242.22 | 244.77 | 243.00 | - | 919,775 |
| Dec 22, 2025 | 239.96 | 245.71 | 239.49 | 244.78 | 243.01 | 2.01% | 1,926,480 |
| Dec 19, 2025 | 241.61 | 243.48 | 238.60 | 239.96 | 238.22 | -1.55% | 2,972,743 |
| Dec 18, 2025 | 247.85 | 249.17 | 243.66 | 243.75 | 241.98 | -1.07% | 1,892,283 |
| Dec 17, 2025 | 242.25 | 247.72 | 241.61 | 246.38 | 244.59 | 1.70% | 2,454,132 |
| Dec 16, 2025 | 243.29 | 245.24 | 238.90 | 242.25 | 240.49 | -1.13% | 2,690,299 |
| Dec 15, 2025 | 240.92 | 245.11 | 239.93 | 245.01 | 243.23 | 0.83% | 2,099,056 |
| Dec 12, 2025 | 242.88 | 244.50 | 239.93 | 243.00 | 241.24 | -0.30% | 3,053,511 |
| Dec 11, 2025 | 239.00 | 243.81 | 238.11 | 243.73 | 241.96 | 2.97% | 1,911,598 |
| Dec 10, 2025 | 229.82 | 237.24 | 229.11 | 236.71 | 234.99 | 2.58% | 3,623,065 |
| Dec 9, 2025 | 236.51 | 240.19 | 230.05 | 230.76 | 229.09 | -2.24% | 3,329,699 |
| Dec 8, 2025 | 255.02 | 256.72 | 230.35 | 236.05 | 234.34 | -9.45% | 4,138,237 |
| Dec 5, 2025 | 261.52 | 265.52 | 260.33 | 260.69 | 258.80 | -0.36% | 1,315,574 |
| Dec 4, 2025 | 260.37 | 262.54 | 258.00 | 261.62 | 259.72 | 0.49% | 1,354,139 |
| Dec 3, 2025 | 257.82 | 261.55 | 257.66 | 260.35 | 258.46 | 1.39% | 1,465,397 |
| Dec 2, 2025 | 260.84 | 261.10 | 256.23 | 256.77 | 254.91 | -1.57% | 1,044,506 |
| Dec 1, 2025 | 260.00 | 263.07 | 259.50 | 260.86 | 258.97 | -0.07% | 1,284,784 |
| Nov 28, 2025 | 260.16 | 262.29 | 258.97 | 261.05 | 259.16 | 0.81% | 457,346 |
| Nov 26, 2025 | 258.30 | 260.83 | 257.57 | 258.96 | 257.08 | 0.01% | 725,671 |
| Nov 25, 2025 | 258.48 | 259.88 | 257.00 | 258.93 | 257.05 | 0.92% | 1,233,963 |
| Nov 24, 2025 | 256.38 | 257.32 | 252.71 | 256.58 | 254.72 | -0.31% | 1,633,581 |
| Nov 21, 2025 | 252.22 | 257.77 | 251.38 | 257.37 | 255.51 | 2.50% | 1,780,868 |
| Nov 20, 2025 | 254.07 | 258.56 | 250.89 | 251.09 | 249.27 | -0.85% | 1,156,389 |
| Nov 19, 2025 | 252.62 | 253.75 | 250.03 | 253.25 | 251.41 | 0.43% | 965,496 |
| Nov 18, 2025 | 251.32 | 254.00 | 249.20 | 252.16 | 250.33 | -0.37% | 1,008,091 |
| Nov 17, 2025 | 258.28 | 258.64 | 252.64 | 253.09 | 251.26 | -2.41% | 1,200,229 |
| Nov 14, 2025 | 261.99 | 263.15 | 258.68 | 259.34 | 257.46 | -1.40% | 843,181 |
| Nov 13, 2025 | 260.00 | 264.30 | 260.00 | 263.03 | 261.12 | 0.57% | 1,255,582 |
| Nov 12, 2025 | 262.52 | 265.79 | 261.16 | 261.55 | 259.65 | -0.26% | 983,196 |
| Nov 11, 2025 | 259.50 | 265.08 | 257.91 | 262.23 | 260.33 | 1.47% | 1,113,750 |
| Nov 10, 2025 | 260.55 | 261.02 | 256.46 | 258.43 | 256.56 | -0.50% | 1,208,720 |
| Nov 7, 2025 | 256.64 | 260.74 | 255.00 | 259.74 | 257.86 | 0.37% | 1,666,868 |
| Nov 6, 2025 | 249.39 | 264.31 | 249.29 | 258.79 | 256.91 | 8.94% | 4,254,492 |
| Nov 5, 2025 | 240.77 | 241.48 | 235.55 | 237.56 | 235.84 | -1.33% | 2,159,950 |