Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
283.12
-0.38 (-0.13%)
Feb 6, 2026, 4:00 PM EST - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 282.64 | 286.74 | 281.40 | 283.12 | 283.12 | -0.13% | 994,491 |
| Feb 5, 2026 | 287.23 | 287.81 | 282.17 | 283.50 | 283.50 | -1.08% | 1,239,972 |
| Feb 4, 2026 | 279.99 | 286.71 | 279.63 | 286.59 | 286.59 | 3.10% | 1,617,638 |
| Feb 3, 2026 | 271.79 | 278.04 | 271.51 | 277.96 | 277.96 | 2.57% | 1,682,231 |
| Feb 2, 2026 | 270.01 | 275.17 | 267.93 | 270.99 | 270.99 | -0.55% | 1,489,890 |
| Jan 30, 2026 | 267.35 | 273.90 | 262.67 | 272.50 | 272.50 | 6.44% | 2,555,924 |
| Jan 29, 2026 | 256.36 | 258.35 | 254.20 | 256.02 | 256.02 | 0.05% | 2,594,835 |
| Jan 28, 2026 | 259.33 | 260.53 | 253.94 | 255.89 | 255.89 | -1.25% | 2,063,914 |
| Jan 27, 2026 | 261.50 | 263.50 | 258.52 | 259.12 | 259.12 | -1.33% | 898,561 |
| Jan 26, 2026 | 263.00 | 264.87 | 261.95 | 262.62 | 262.62 | 0.49% | 1,222,149 |
| Jan 23, 2026 | 264.07 | 264.21 | 259.60 | 261.35 | 261.35 | -1.02% | 1,294,096 |
| Jan 22, 2026 | 263.80 | 267.22 | 262.74 | 264.04 | 264.04 | 0.35% | 1,355,514 |
| Jan 21, 2026 | 261.19 | 264.37 | 258.56 | 263.11 | 263.11 | 1.91% | 1,230,219 |
| Jan 20, 2026 | 263.99 | 265.85 | 256.59 | 258.18 | 258.18 | -3.49% | 1,985,606 |
| 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 |