Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
304.07
-5.24 (-1.69%)
At close: Aug 12, 2026, 4:00 PM EDT
304.07
0.00 (0.00%)
After-hours: Aug 12, 2026, 7:00 PM EDT
APD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 308.37 | 308.55 | 302.94 | 304.07 | 304.07 | -1.69% | 613,791 |
| Aug 11, 2026 | 307.98 | 311.51 | 307.25 | 309.31 | 309.31 | 0.37% | 697,645 |
| Aug 10, 2026 | 303.99 | 308.25 | 301.35 | 308.18 | 308.18 | 1.56% | 845,321 |
| Aug 7, 2026 | 297.24 | 303.66 | 295.86 | 303.44 | 303.44 | 1.17% | 727,809 |
| Aug 6, 2026 | 297.53 | 299.98 | 295.67 | 299.92 | 299.92 | 1.64% | 667,731 |
| Aug 5, 2026 | 295.43 | 297.07 | 293.44 | 295.09 | 295.09 | 0.13% | 892,509 |
| Aug 4, 2026 | 290.90 | 296.93 | 288.00 | 294.71 | 294.71 | 0.60% | 1,038,079 |
| Aug 3, 2026 | 295.14 | 296.01 | 290.20 | 292.94 | 292.94 | -0.66% | 1,549,890 |
| Jul 31, 2026 | 299.57 | 301.75 | 291.38 | 294.89 | 294.89 | -1.77% | 1,460,502 |
| Jul 30, 2026 | 308.58 | 311.08 | 297.35 | 300.20 | 300.20 | 2.02% | 1,597,693 |
| Jul 29, 2026 | 294.80 | 295.53 | 291.54 | 294.27 | 294.27 | 0.48% | 1,021,284 |
| Jul 28, 2026 | 293.11 | 298.10 | 292.58 | 292.85 | 292.85 | 0.09% | 1,335,840 |
| Jul 27, 2026 | 296.50 | 297.34 | 291.38 | 292.58 | 292.58 | -1.78% | 1,195,098 |
| Jul 24, 2026 | 294.77 | 298.76 | 293.98 | 297.87 | 297.87 | 1.22% | 734,688 |
| Jul 23, 2026 | 296.62 | 299.78 | 294.08 | 294.29 | 294.29 | -0.91% | 1,107,742 |
| Jul 22, 2026 | 298.10 | 300.30 | 296.01 | 297.00 | 297.00 | 0.21% | 1,153,793 |
| Jul 21, 2026 | 299.92 | 301.97 | 296.08 | 296.39 | 296.39 | -0.08% | 967,689 |
| Jul 20, 2026 | 295.10 | 298.86 | 292.22 | 296.63 | 296.63 | 0.34% | 973,816 |
| Jul 17, 2026 | 297.80 | 304.51 | 294.92 | 295.62 | 295.62 | -0.56% | 889,593 |
| Jul 16, 2026 | 292.22 | 298.28 | 290.32 | 297.29 | 297.29 | 1.23% | 1,243,925 |
| Jul 15, 2026 | 297.77 | 299.08 | 292.59 | 293.69 | 293.69 | -1.91% | 869,095 |
| Jul 14, 2026 | 303.69 | 307.12 | 297.98 | 299.40 | 299.40 | -0.85% | 1,028,675 |
| Jul 13, 2026 | 300.92 | 304.32 | 299.00 | 301.96 | 301.96 | 0.81% | 875,311 |
| Jul 10, 2026 | 296.86 | 301.31 | 296.29 | 299.53 | 299.53 | 1.24% | 1,337,564 |
| Jul 9, 2026 | 294.83 | 297.74 | 292.94 | 295.85 | 295.85 | -0.30% | 1,080,505 |
| Jul 8, 2026 | 303.71 | 303.71 | 296.59 | 296.75 | 296.75 | -2.72% | 1,000,066 |
| Jul 7, 2026 | 310.00 | 311.60 | 304.97 | 305.05 | 305.05 | -1.23% | 911,764 |
| Jul 6, 2026 | 314.30 | 314.87 | 305.02 | 308.86 | 308.86 | -1.70% | 1,363,105 |
| Jul 2, 2026 | 306.46 | 314.28 | 303.83 | 314.19 | 314.19 | 2.54% | 1,785,446 |
| Jul 1, 2026 | 291.36 | 307.76 | 285.91 | 306.40 | 306.40 | 5.16% | 2,298,714 |
| Jun 30, 2026 | 295.95 | 304.77 | 290.59 | 293.18 | 291.37 | 8.04% | 3,504,713 |
| Jun 29, 2026 | 277.41 | 279.18 | 270.11 | 271.35 | 269.67 | -2.32% | 1,307,381 |
| Jun 26, 2026 | 279.29 | 282.27 | 277.17 | 277.79 | 276.08 | -0.76% | 1,741,536 |
| Jun 25, 2026 | 277.82 | 282.63 | 276.34 | 279.93 | 278.20 | 0.43% | 1,260,288 |
| Jun 24, 2026 | 282.00 | 282.57 | 275.51 | 278.73 | 277.01 | -1.32% | 1,826,429 |
| Jun 23, 2026 | 281.44 | 284.55 | 279.63 | 282.45 | 280.71 | -0.23% | 1,874,234 |
| Jun 22, 2026 | 279.37 | 284.86 | 278.81 | 283.11 | 281.36 | 1.03% | 1,907,300 |
| Jun 18, 2026 | 283.40 | 283.84 | 278.62 | 280.21 | 278.48 | -0.55% | 2,568,781 |
| Jun 17, 2026 | 279.49 | 283.58 | 279.36 | 281.75 | 280.01 | 0.45% | 1,748,077 |
| Jun 16, 2026 | 283.07 | 284.85 | 278.29 | 280.48 | 278.75 | -0.88% | 1,859,233 |
| Jun 15, 2026 | 280.01 | 283.99 | 276.66 | 282.96 | 281.21 | 0.48% | 1,164,513 |
| Jun 12, 2026 | 280.00 | 287.07 | 279.57 | 281.62 | 279.88 | 1.26% | 1,239,572 |
| Jun 11, 2026 | 279.40 | 281.76 | 277.77 | 278.12 | 276.40 | 0.58% | 979,246 |
| Jun 10, 2026 | 284.69 | 286.24 | 276.38 | 276.51 | 274.80 | -2.29% | 1,247,930 |
| Jun 9, 2026 | 278.82 | 283.14 | 278.02 | 282.98 | 281.23 | 2.24% | 1,314,249 |
| Jun 8, 2026 | 281.92 | 284.48 | 274.37 | 276.77 | 275.06 | -1.98% | 1,326,728 |
| Jun 5, 2026 | 283.09 | 287.60 | 282.12 | 282.35 | 280.61 | -0.18% | 1,154,043 |
| Jun 4, 2026 | 282.79 | 285.50 | 281.86 | 282.85 | 281.10 | 0.21% | 1,041,750 |
| Jun 3, 2026 | 278.35 | 285.17 | 277.15 | 282.27 | 280.53 | 1.07% | 900,033 |
| Jun 2, 2026 | 279.18 | 281.12 | 277.70 | 279.29 | 277.57 | 0.14% | 962,279 |