Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
273.17
+1.41 (0.52%)
May 29, 2025, 4:00 PM - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 272.31 | 273.67 | 268.53 | 273.17 | 273.17 | 0.52% | 1,291,751 |
| May 28, 2025 | 275.00 | 276.63 | 271.43 | 271.76 | 271.76 | -1.02% | 1,455,058 |
| May 27, 2025 | 271.62 | 274.82 | 271.49 | 274.56 | 274.56 | 1.75% | 788,352 |
| May 23, 2025 | 267.04 | 270.85 | 266.84 | 269.84 | 269.84 | 0.22% | 527,583 |
| May 22, 2025 | 268.79 | 270.06 | 265.57 | 269.24 | 269.24 | -0.16% | 1,016,741 |
| May 21, 2025 | 273.90 | 274.89 | 269.41 | 269.67 | 269.67 | -2.18% | 605,078 |
| May 20, 2025 | 276.72 | 277.68 | 274.90 | 275.67 | 275.67 | -0.60% | 1,050,658 |
| May 19, 2025 | 276.19 | 278.64 | 276.13 | 277.33 | 277.33 | -0.57% | 732,640 |
| May 16, 2025 | 274.17 | 278.97 | 272.39 | 278.93 | 278.93 | 1.64% | 918,219 |
| May 15, 2025 | 271.00 | 275.46 | 270.39 | 274.42 | 274.42 | 1.08% | 1,253,541 |
| May 14, 2025 | 272.42 | 272.67 | 268.14 | 271.48 | 271.48 | -0.79% | 944,680 |
| May 13, 2025 | 276.20 | 277.06 | 273.28 | 273.64 | 273.64 | -0.93% | 868,345 |
| May 12, 2025 | 278.23 | 281.76 | 273.85 | 276.21 | 276.21 | 1.87% | 1,358,343 |
| May 9, 2025 | 270.31 | 272.48 | 269.36 | 271.13 | 271.13 | 0.55% | 913,095 |
| May 8, 2025 | 266.54 | 271.96 | 264.51 | 269.64 | 269.64 | 1.90% | 1,073,766 |
| May 7, 2025 | 267.64 | 268.99 | 262.99 | 264.61 | 264.61 | -1.12% | 1,379,198 |
| May 6, 2025 | 272.17 | 274.83 | 266.66 | 267.62 | 267.62 | -1.69% | 1,185,173 |
| May 5, 2025 | 274.16 | 276.84 | 271.90 | 272.21 | 272.21 | -1.95% | 960,732 |
| May 2, 2025 | 272.50 | 281.62 | 272.26 | 277.62 | 277.62 | 2.01% | 1,446,936 |
| May 1, 2025 | 258.62 | 277.10 | 254.01 | 272.16 | 272.16 | 0.39% | 3,669,671 |
| Apr 30, 2025 | 267.72 | 272.08 | 264.76 | 271.09 | 271.09 | 0.06% | 2,560,504 |
| Apr 29, 2025 | 270.16 | 273.08 | 268.50 | 270.93 | 270.93 | 0.55% | 1,145,908 |
| Apr 28, 2025 | 267.66 | 270.06 | 265.11 | 269.45 | 269.45 | 0.88% | 916,156 |
| Apr 25, 2025 | 266.65 | 268.60 | 264.74 | 267.11 | 267.11 | -0.65% | 668,497 |
| Apr 24, 2025 | 265.90 | 269.33 | 263.11 | 268.85 | 268.85 | 1.55% | 813,660 |
| Apr 23, 2025 | 269.70 | 273.59 | 262.92 | 264.74 | 264.74 | -0.23% | 1,001,409 |
| Apr 22, 2025 | 259.90 | 267.39 | 259.08 | 265.36 | 265.36 | 3.02% | 1,463,924 |
| Apr 21, 2025 | 261.39 | 262.90 | 254.04 | 257.58 | 257.58 | -2.02% | 1,082,897 |
| Apr 17, 2025 | 263.42 | 265.74 | 262.36 | 262.90 | 262.90 | 0.60% | 2,233,312 |
| Apr 16, 2025 | 265.91 | 268.14 | 259.00 | 261.32 | 261.32 | -1.50% | 1,556,804 |
| Apr 15, 2025 | 267.02 | 271.00 | 265.24 | 265.30 | 265.30 | -2.67% | 1,305,286 |
| Apr 14, 2025 | 272.07 | 274.51 | 269.22 | 272.58 | 272.58 | 1.33% | 817,993 |
| Apr 11, 2025 | 263.71 | 271.21 | 260.33 | 269.01 | 269.01 | 2.66% | 1,003,063 |
| Apr 10, 2025 | 267.77 | 268.66 | 257.06 | 262.04 | 262.04 | -3.02% | 1,854,565 |
| Apr 9, 2025 | 247.13 | 270.97 | 244.63 | 270.20 | 270.20 | 8.68% | 2,285,731 |
| Apr 8, 2025 | 266.76 | 266.76 | 243.69 | 248.61 | 248.61 | -4.05% | 1,671,104 |
| Apr 7, 2025 | 259.05 | 267.14 | 249.11 | 259.10 | 259.10 | -1.66% | 2,081,368 |
| Apr 4, 2025 | 278.67 | 279.23 | 262.69 | 263.47 | 263.47 | -6.97% | 1,762,367 |
| Apr 3, 2025 | 289.25 | 291.46 | 282.17 | 283.20 | 283.20 | -3.99% | 1,067,386 |
| Apr 2, 2025 | 291.40 | 295.37 | 290.35 | 294.96 | 294.96 | 0.51% | 751,553 |
| Apr 1, 2025 | 290.86 | 294.58 | 289.09 | 293.45 | 293.45 | -0.50% | 702,128 |
| Mar 31, 2025 | 290.69 | 296.39 | 288.59 | 294.92 | 293.13 | 0.91% | 1,150,105 |
| Mar 28, 2025 | 296.07 | 297.00 | 292.09 | 292.27 | 290.50 | -0.97% | 604,707 |
| Mar 27, 2025 | 294.95 | 297.41 | 292.30 | 295.12 | 293.33 | -0.05% | 627,763 |
| Mar 26, 2025 | 293.40 | 295.99 | 292.25 | 295.26 | 293.47 | 0.72% | 789,055 |
| Mar 25, 2025 | 294.58 | 294.58 | 291.07 | 293.16 | 291.38 | -0.10% | 790,968 |
| Mar 24, 2025 | 293.81 | 294.94 | 291.72 | 293.45 | 291.67 | 0.62% | 1,023,428 |
| Mar 21, 2025 | 290.76 | 291.68 | 287.35 | 291.65 | 289.88 | -0.43% | 2,875,198 |
| Mar 20, 2025 | 292.29 | 294.45 | 290.26 | 292.92 | 291.14 | -0.37% | 860,587 |
| Mar 19, 2025 | 291.82 | 295.07 | 290.64 | 294.00 | 292.22 | 0.75% | 1,028,485 |