Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
294.99
+1.82 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 292.91 | 297.35 | 292.51 | 294.99 | 294.99 | 0.62% | 2,217,306 |
| Dec 19, 2024 | 296.15 | 297.81 | 292.62 | 293.17 | 293.17 | -0.72% | 1,041,343 |
| Dec 18, 2024 | 304.69 | 305.23 | 294.67 | 295.31 | 295.31 | -3.08% | 1,043,244 |
| Dec 17, 2024 | 305.77 | 307.10 | 303.78 | 304.71 | 304.71 | -0.66% | 924,600 |
| Dec 16, 2024 | 311.32 | 312.04 | 306.31 | 306.72 | 306.72 | -1.79% | 984,852 |
| Dec 13, 2024 | 310.87 | 312.41 | 307.39 | 312.30 | 312.30 | 0.45% | 1,025,347 |
| Dec 12, 2024 | 312.20 | 313.16 | 310.22 | 310.89 | 310.89 | -0.47% | 653,111 |
| Dec 11, 2024 | 314.98 | 316.08 | 311.53 | 312.36 | 312.36 | -0.90% | 858,303 |
| Dec 10, 2024 | 315.63 | 316.28 | 311.48 | 315.21 | 315.21 | -0.45% | 742,183 |
| Dec 9, 2024 | 322.44 | 322.44 | 315.90 | 316.62 | 316.62 | -1.09% | 1,216,000 |
| Dec 6, 2024 | 323.14 | 324.40 | 320.04 | 320.11 | 320.11 | -0.58% | 1,020,300 |
| Dec 5, 2024 | 314.49 | 323.36 | 312.60 | 321.97 | 321.97 | -1.68% | 1,730,080 |
| Dec 4, 2024 | 329.95 | 329.95 | 325.62 | 327.48 | 327.48 | -0.96% | 974,900 |
| Dec 3, 2024 | 336.72 | 337.00 | 329.17 | 330.64 | 330.64 | -1.48% | 1,441,903 |
| Dec 2, 2024 | 335.90 | 335.90 | 331.40 | 335.62 | 335.62 | 0.39% | 766,330 |
| Nov 29, 2024 | 332.90 | 334.62 | 331.31 | 334.33 | 334.33 | 0.33% | 769,800 |
| Nov 27, 2024 | 333.91 | 336.22 | 332.78 | 333.22 | 333.22 | -0.47% | 1,293,809 |
| Nov 26, 2024 | 333.89 | 335.68 | 330.38 | 334.78 | 334.78 | 0.24% | 1,785,068 |
| Nov 25, 2024 | 333.00 | 336.42 | 333.00 | 333.97 | 333.97 | 0.64% | 2,640,608 |
| Nov 22, 2024 | 329.73 | 332.69 | 328.95 | 331.83 | 331.83 | 0.90% | 2,200,243 |
| Nov 21, 2024 | 326.86 | 330.19 | 325.91 | 328.88 | 328.88 | 0.31% | 1,972,041 |
| Nov 20, 2024 | 328.32 | 330.65 | 325.52 | 327.85 | 327.85 | -0.05% | 1,694,307 |
| Nov 19, 2024 | 325.92 | 328.04 | 322.46 | 328.00 | 328.00 | 0.03% | 1,881,544 |
| Nov 18, 2024 | 320.58 | 328.09 | 319.59 | 327.89 | 327.89 | 3.40% | 1,898,400 |
| Nov 15, 2024 | 315.47 | 317.42 | 314.06 | 317.10 | 317.10 | 0.39% | 1,113,047 |
| Nov 14, 2024 | 312.61 | 318.40 | 311.13 | 315.88 | 315.88 | 0.96% | 1,081,200 |
| Nov 13, 2024 | 310.50 | 313.04 | 308.86 | 312.89 | 312.89 | 0.57% | 955,239 |
| Nov 12, 2024 | 314.23 | 315.65 | 309.41 | 311.12 | 311.12 | -0.89% | 1,021,001 |
| Nov 11, 2024 | 312.78 | 315.04 | 310.14 | 313.91 | 313.91 | 0.29% | 1,940,800 |
| Nov 8, 2024 | 310.95 | 314.62 | 308.48 | 312.99 | 312.99 | 0.05% | 2,585,110 |
| Nov 7, 2024 | 309.76 | 318.63 | 302.50 | 312.82 | 312.82 | 1.99% | 2,141,700 |
| Nov 6, 2024 | 311.54 | 311.54 | 301.82 | 306.73 | 306.73 | 0.12% | 1,871,478 |
| Nov 5, 2024 | 305.54 | 308.45 | 303.22 | 306.37 | 306.37 | 0.09% | 1,502,918 |
| Nov 4, 2024 | 310.62 | 311.30 | 305.16 | 306.09 | 306.09 | -1.01% | 1,608,056 |
| Nov 1, 2024 | 309.84 | 312.60 | 308.91 | 309.21 | 309.21 | -0.43% | 794,696 |
| Oct 31, 2024 | 308.75 | 314.31 | 307.13 | 310.53 | 310.53 | -0.72% | 2,281,026 |
| Oct 30, 2024 | 315.57 | 315.57 | 311.92 | 312.77 | 312.77 | -0.80% | 1,043,061 |
| Oct 29, 2024 | 316.78 | 317.11 | 314.58 | 315.30 | 315.30 | -0.93% | 1,579,491 |
| Oct 28, 2024 | 319.96 | 319.96 | 315.48 | 318.26 | 318.26 | 0.08% | 1,185,671 |
| Oct 25, 2024 | 322.75 | 322.75 | 317.89 | 318.02 | 318.02 | -1.27% | 1,294,800 |
| Oct 24, 2024 | 325.40 | 325.80 | 320.39 | 322.10 | 322.10 | -1.38% | 1,588,528 |
| Oct 23, 2024 | 329.73 | 330.37 | 325.05 | 326.62 | 326.62 | -1.14% | 1,045,136 |
| Oct 22, 2024 | 330.09 | 330.59 | 326.92 | 330.37 | 330.37 | -0.36% | 1,246,900 |
| Oct 21, 2024 | 330.42 | 332.43 | 328.98 | 331.56 | 331.56 | -0.16% | 857,804 |
| Oct 18, 2024 | 329.95 | 332.17 | 328.04 | 332.10 | 332.10 | 1.01% | 1,074,148 |
| Oct 17, 2024 | 326.70 | 329.03 | 324.51 | 328.77 | 328.77 | 0.63% | 1,182,021 |
| Oct 16, 2024 | 323.88 | 328.72 | 323.07 | 326.70 | 326.70 | 1.07% | 1,886,503 |
| Oct 15, 2024 | 321.42 | 324.52 | 320.09 | 323.23 | 323.23 | 0.90% | 2,092,400 |
| Oct 14, 2024 | 316.88 | 320.61 | 316.01 | 320.34 | 320.34 | 1.16% | 1,058,246 |
| Oct 11, 2024 | 315.75 | 317.98 | 315.49 | 316.66 | 316.66 | 0.65% | 775,755 |
| Oct 10, 2024 | 313.98 | 323.87 | 313.18 | 314.61 | 314.61 | 0.20% | 2,574,170 |
| Oct 9, 2024 | 311.54 | 318.32 | 310.21 | 313.97 | 313.97 | 1.16% | 2,375,242 |
| Oct 8, 2024 | 309.26 | 312.43 | 305.80 | 310.36 | 310.36 | -0.75% | 1,556,656 |
| Oct 7, 2024 | 306.00 | 313.00 | 301.30 | 312.69 | 312.69 | 9.52% | 4,243,205 |
| Oct 4, 2024 | 286.05 | 287.15 | 283.97 | 285.50 | 285.50 | -0.03% | 924,756 |
| Oct 3, 2024 | 289.27 | 290.14 | 284.97 | 285.58 | 285.58 | -1.52% | 982,200 |
| Oct 2, 2024 | 291.00 | 292.33 | 288.62 | 290.00 | 290.00 | -0.49% | 1,347,000 |
| Oct 1, 2024 | 295.72 | 295.72 | 291.12 | 291.43 | 291.43 | -2.12% | 1,267,403 |
| Sep 30, 2024 | 300.00 | 301.60 | 296.59 | 297.74 | 295.97 | -0.87% | 1,032,492 |
| Sep 27, 2024 | 301.01 | 302.03 | 298.50 | 300.36 | 298.57 | 0.30% | 1,057,100 |
| Sep 26, 2024 | 296.04 | 300.45 | 296.02 | 299.46 | 297.68 | 1.26% | 1,798,700 |
| Sep 25, 2024 | 297.13 | 297.13 | 293.50 | 295.72 | 293.96 | 0.04% | 1,349,407 |
| Sep 24, 2024 | 293.49 | 297.53 | 293.49 | 295.59 | 293.83 | 1.21% | 1,294,602 |
| Sep 23, 2024 | 289.14 | 293.09 | 288.21 | 292.05 | 290.31 | 1.41% | 1,539,129 |
| Sep 20, 2024 | 286.79 | 288.94 | 285.73 | 287.98 | 286.27 | 0.09% | 4,148,400 |
| Sep 19, 2024 | 290.23 | 291.54 | 287.52 | 287.72 | 286.01 | 0.15% | 958,373 |
| Sep 18, 2024 | 291.80 | 291.98 | 286.71 | 287.30 | 285.59 | -1.32% | 1,016,924 |
| Sep 17, 2024 | 289.61 | 291.87 | 289.12 | 291.13 | 289.40 | 0.78% | 1,056,326 |
| Sep 16, 2024 | 287.00 | 289.97 | 286.32 | 288.87 | 287.15 | 1.67% | 1,311,543 |
| Sep 13, 2024 | 280.94 | 286.49 | 279.74 | 284.13 | 282.44 | 1.47% | 1,044,833 |
| Sep 12, 2024 | 277.35 | 280.42 | 273.76 | 280.02 | 278.36 | 0.83% | 1,400,400 |
| Sep 11, 2024 | 277.01 | 278.49 | 270.13 | 277.71 | 276.06 | 0.90% | 914,435 |
| Sep 10, 2024 | 274.36 | 275.98 | 271.96 | 275.23 | 273.59 | 0.51% | 771,400 |
| Sep 9, 2024 | 269.19 | 273.95 | 268.46 | 273.82 | 272.19 | 1.90% | 1,244,947 |
| Sep 6, 2024 | 272.83 | 275.01 | 267.35 | 268.71 | 267.11 | -1.77% | 1,066,164 |
| Sep 5, 2024 | 274.64 | 275.41 | 270.87 | 273.55 | 271.92 | -0.41% | 1,008,700 |
| Sep 4, 2024 | 275.84 | 279.00 | 274.39 | 274.67 | 273.04 | -0.19% | 718,500 |
| Sep 3, 2024 | 276.53 | 278.49 | 273.86 | 275.19 | 273.55 | -1.31% | 1,600,075 |
| Aug 30, 2024 | 277.89 | 279.27 | 274.38 | 278.85 | 277.19 | 0.63% | 919,017 |
| Aug 29, 2024 | 277.57 | 279.44 | 275.64 | 277.10 | 275.45 | 0.11% | 506,747 |
| Aug 28, 2024 | 278.15 | 279.73 | 275.40 | 276.79 | 275.14 | -0.40% | 670,226 |
| Aug 27, 2024 | 278.85 | 279.81 | 274.91 | 277.91 | 276.26 | -0.30% | 1,595,321 |
| Aug 26, 2024 | 275.75 | 279.64 | 275.75 | 278.76 | 277.10 | 1.05% | 1,058,505 |
| Aug 23, 2024 | 275.59 | 276.41 | 274.03 | 275.86 | 274.22 | 0.52% | 514,200 |
| Aug 22, 2024 | 275.71 | 276.04 | 273.34 | 274.43 | 272.80 | -0.40% | 545,847 |
| Aug 21, 2024 | 273.05 | 276.55 | 271.87 | 275.52 | 273.88 | 0.77% | 598,614 |
| Aug 20, 2024 | 273.27 | 275.40 | 272.12 | 273.42 | 271.79 | -0.27% | 564,405 |
| Aug 19, 2024 | 275.33 | 277.38 | 273.72 | 274.17 | 272.54 | -0.68% | 548,014 |
| Aug 16, 2024 | 274.36 | 276.10 | 273.32 | 276.04 | 274.40 | 0.79% | 764,900 |
| Aug 15, 2024 | 277.51 | 278.00 | 271.79 | 273.88 | 272.25 | -0.94% | 846,419 |
| Aug 14, 2024 | 276.22 | 277.25 | 273.30 | 276.49 | 274.85 | -0.02% | 706,631 |
| Aug 13, 2024 | 274.77 | 277.34 | 273.68 | 276.55 | 274.91 | 0.96% | 695,300 |
| Aug 12, 2024 | 277.64 | 277.76 | 273.00 | 273.93 | 272.30 | -1.55% | 1,375,661 |
| Aug 9, 2024 | 278.99 | 280.12 | 276.77 | 278.23 | 276.58 | -0.35% | 1,228,700 |
| Aug 8, 2024 | 277.00 | 280.10 | 276.91 | 279.21 | 277.55 | 0.64% | 940,800 |
| Aug 7, 2024 | 280.65 | 283.31 | 277.38 | 277.44 | 275.79 | -0.40% | 1,167,906 |
| Aug 6, 2024 | 278.76 | 282.14 | 277.79 | 278.56 | 276.90 | 0.03% | 838,543 |
| Aug 5, 2024 | 275.62 | 281.06 | 275.41 | 278.47 | 276.81 | -1.16% | 1,111,500 |
| Aug 2, 2024 | 282.80 | 285.97 | 277.39 | 281.74 | 280.07 | -1.99% | 1,832,140 |
| Aug 1, 2024 | 288.61 | 296.00 | 282.00 | 287.47 | 285.76 | 8.95% | 3,842,800 |