Skip to main content
Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
317.80
+5.74 (1.84%)
Jan 17, 2025, 4:00 PM EST - Market closed

APD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025314.50318.09311.33317.80317.801.84%2,315,359
Jan 16, 2025309.21312.20306.30312.06312.061.68%1,237,947
Jan 15, 2025308.46311.32300.20306.90306.90-0.34%2,212,001
Jan 14, 2025306.30309.23304.41307.96307.962.06%1,949,426
Jan 13, 2025293.75302.03292.93301.74301.742.95%2,290,701
Jan 10, 2025293.72295.22290.00293.08293.082.74%2,423,539
Jan 8, 2025286.29287.27284.23285.25285.25-0.38%1,041,748
Jan 7, 2025285.85292.38285.09286.33286.331.09%1,260,178
Jan 6, 2025284.32285.25281.97283.24283.24-0.24%1,458,220
Jan 3, 2025283.77287.45282.52283.91283.910.22%1,581,597
Jan 2, 2025286.56290.21282.86283.29283.29-2.33%918,147
Dec 31, 2024289.91290.93288.18290.04288.240.47%777,950
Dec 30, 2024291.98291.98287.89288.69286.90-1.41%816,159
Dec 27, 2024293.17295.83291.42292.81290.99-0.77%456,997
Dec 26, 2024294.84296.20294.16295.08293.25-0.32%418,518
Dec 24, 2024293.12296.02292.31296.02294.180.84%296,074
Dec 23, 2024293.42295.00290.74293.55291.73-0.49%797,315
Dec 20, 2024292.91297.35292.51294.99293.160.62%2,258,717
Dec 19, 2024296.15297.81292.62293.17291.35-0.72%1,041,343
Dec 18, 2024304.69305.23294.67295.31293.48-3.08%1,043,244
Dec 17, 2024305.77307.10303.78304.71302.82-0.66%924,600
Dec 16, 2024311.32312.04306.31306.72304.82-1.79%984,852
Dec 13, 2024310.87312.41307.39312.30310.360.45%1,025,347
Dec 12, 2024312.20313.16310.22310.89308.96-0.47%653,111
Dec 11, 2024314.98316.08311.53312.36310.42-0.90%858,303
Dec 10, 2024315.63316.28311.48315.21313.25-0.45%742,183
Dec 9, 2024322.44322.44315.91316.62314.65-1.09%1,215,981
Dec 6, 2024323.14324.40320.04320.11318.12-0.58%1,020,293
Dec 5, 2024314.49323.36312.60321.97319.97-1.68%1,730,080
Dec 4, 2024329.95329.95325.62327.48325.45-0.96%974,890
Dec 3, 2024336.72337.00329.17330.64328.59-1.48%1,441,903
Dec 2, 2024335.90335.90331.40335.62333.540.39%766,330
Nov 29, 2024332.90334.62331.31334.33332.250.33%769,798
Nov 27, 2024333.91336.22332.78333.22331.15-0.47%1,293,809
Nov 26, 2024333.89335.68330.38334.78332.700.24%1,785,068
Nov 25, 2024333.00336.42333.00333.97331.900.64%2,640,608
Nov 22, 2024329.73332.69328.95331.83329.770.90%2,200,243
Nov 21, 2024326.86330.19325.91328.88326.840.31%1,972,041
Nov 20, 2024328.32330.65325.52327.85325.81-0.05%1,694,307
Nov 19, 2024325.92328.04322.46328.00325.960.03%1,881,544
Nov 18, 2024320.58328.09319.59327.89325.853.40%1,898,376
Nov 15, 2024315.47317.42314.06317.10315.130.39%1,113,047
Nov 14, 2024312.61318.40311.13315.88313.920.96%1,081,170
Nov 13, 2024310.50313.04308.86312.89310.950.57%955,239
Nov 12, 2024314.23315.65309.41311.12309.19-0.89%1,021,001
Nov 11, 2024312.78315.04310.14313.91311.960.29%1,940,751
Nov 8, 2024310.95314.62308.48312.99311.050.05%2,585,110
Nov 7, 2024309.76318.63302.50312.82310.881.99%2,141,693
Nov 6, 2024311.54311.54301.82306.73304.830.12%1,871,478
Nov 5, 2024305.54308.45303.22306.37304.470.09%1,502,918
Nov 4, 2024310.62311.30305.16306.09304.19-1.01%1,608,056
Nov 1, 2024309.84312.60308.91309.21307.29-0.43%794,696
Oct 31, 2024308.75314.31307.13310.53308.60-0.72%2,281,026
Oct 30, 2024315.57315.57311.92312.77310.83-0.80%1,043,061
Oct 29, 2024316.78317.12314.58315.30313.34-0.93%1,579,491
Oct 28, 2024319.96319.96315.48318.26316.280.08%1,185,671
Oct 25, 2024322.75322.75317.89318.02316.05-1.27%1,294,777
Oct 24, 2024325.40325.80320.39322.10320.10-1.38%1,588,528
Oct 23, 2024329.73330.37325.05326.62324.59-1.14%1,045,136
Oct 22, 2024330.09330.59326.92330.37328.32-0.36%1,246,877
Oct 21, 2024330.42332.43328.98331.56329.50-0.16%857,804
Oct 18, 2024329.95332.17328.04332.10330.041.01%1,074,148
Oct 17, 2024326.70329.03324.51328.77326.730.63%1,182,021
Oct 16, 2024323.88328.72323.07326.70324.671.07%1,886,503
Oct 15, 2024321.42324.52320.09323.23321.220.90%2,092,365
Oct 14, 2024316.88320.61316.01320.34318.351.16%1,058,246
Oct 11, 2024315.75317.98315.49316.66314.690.65%775,755
Oct 10, 2024313.98323.87313.18314.61312.660.20%2,574,170
Oct 9, 2024311.54318.32310.21313.97312.021.16%2,375,242
Oct 8, 2024309.26312.43305.80310.36308.43-0.75%1,556,656
Oct 7, 2024306.00313.00301.30312.69310.759.52%4,243,205
Oct 4, 2024286.05287.15283.97285.50283.73-0.03%924,756
Oct 3, 2024289.27290.14284.97285.58283.81-1.52%982,175
Oct 2, 2024291.00292.33288.62290.00288.20-0.49%1,346,960
Oct 1, 2024295.72295.72291.12291.43289.62-2.12%1,267,403
Sep 30, 2024300.00301.60296.59297.74294.11-0.87%1,032,492
Sep 27, 2024301.01302.03298.50300.36296.690.30%1,057,098
Sep 26, 2024296.04300.45296.03299.46295.801.26%1,798,690
Sep 25, 2024297.13297.13293.50295.72292.110.04%1,349,407
Sep 24, 2024293.49297.53293.49295.59291.981.21%1,294,602
Sep 23, 2024289.14293.09288.21292.05288.481.41%1,539,129
Sep 20, 2024286.79288.94285.73287.98284.460.09%4,148,385
Sep 19, 2024290.23291.54287.52287.72284.210.15%958,373
Sep 18, 2024291.80291.98286.71287.30283.79-1.32%1,016,924
Sep 17, 2024289.61291.87289.12291.13287.580.78%1,056,326
Sep 16, 2024287.00289.97286.32288.87285.341.67%1,311,543
Sep 13, 2024280.94286.49279.74284.13280.661.47%1,044,833
Sep 12, 2024277.35280.42273.76280.02276.600.83%1,400,396
Sep 11, 2024277.01278.49270.13277.71274.320.90%914,435
Sep 10, 2024274.36275.98271.96275.23271.870.51%771,392
Sep 9, 2024269.19273.95268.46273.82270.481.90%1,244,947
Sep 6, 2024272.83275.01267.35268.71265.43-1.77%1,066,164
Sep 5, 2024274.64275.41270.87273.55270.21-0.41%1,008,654
Sep 4, 2024275.84279.00274.39274.67271.32-0.19%715,214
Sep 3, 2024276.53278.49273.86275.19271.83-1.31%1,600,075
Aug 30, 2024277.89279.27274.38278.85275.450.63%919,017
Aug 29, 2024277.57279.44275.64277.10273.720.11%506,747
Aug 28, 2024278.15279.73275.40276.79273.41-0.40%670,226
Aug 27, 2024278.85279.81274.91277.91274.52-0.30%1,595,321
Aug 26, 2024275.75279.64275.75278.76275.361.05%1,058,505