Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
303.65
+6.89 (2.32%)
At close: Apr 23, 2026, 4:00 PM EDT
303.80
+0.15 (0.05%)
After-hours: Apr 23, 2026, 4:36 PM EDT
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 300.25 | 304.00 | 299.85 | 303.69 | - | 2.34% | 865,329 |
| Apr 22, 2026 | 296.30 | 297.51 | 294.37 | 296.76 | 296.76 | 0.67% | 898,007 |
| Apr 21, 2026 | 296.00 | 298.96 | 293.46 | 294.78 | 294.78 | -0.46% | 932,348 |
| Apr 20, 2026 | 294.97 | 298.62 | 294.00 | 296.15 | 296.15 | 1.49% | 851,830 |
| Apr 17, 2026 | 289.88 | 294.90 | 288.65 | 291.81 | 291.81 | -1.83% | 1,196,174 |
| Apr 16, 2026 | 295.99 | 298.60 | 295.83 | 297.24 | 297.24 | 0.69% | 814,690 |
| Apr 15, 2026 | 296.21 | 296.98 | 293.29 | 295.21 | 295.21 | -0.48% | 1,033,034 |
| Apr 14, 2026 | 297.50 | 297.50 | 292.53 | 296.63 | 296.63 | -0.68% | 970,131 |
| Apr 13, 2026 | 299.11 | 301.00 | 296.96 | 298.65 | 298.65 | -0.02% | 784,128 |
| Apr 10, 2026 | 299.00 | 299.67 | 295.69 | 298.71 | 298.71 | 0.33% | 857,109 |
| Apr 9, 2026 | 295.00 | 301.25 | 293.72 | 297.74 | 297.74 | 0.38% | 1,039,159 |
| Apr 8, 2026 | 285.61 | 296.62 | 281.25 | 296.61 | 296.61 | 1.44% | 1,539,328 |
| Apr 7, 2026 | 294.64 | 296.39 | 291.34 | 292.39 | 292.39 | -0.59% | 1,104,859 |
| Apr 6, 2026 | 292.07 | 294.17 | 289.50 | 294.12 | 294.12 | 0.19% | 776,976 |
| Apr 2, 2026 | 291.50 | 296.46 | 290.65 | 293.55 | 293.55 | 1.42% | 1,352,175 |
| Apr 1, 2026 | 288.14 | 290.09 | 284.41 | 289.43 | 289.43 | -0.36% | 1,710,277 |
| Mar 31, 2026 | 292.45 | 294.97 | 287.64 | 290.49 | 288.68 | -0.37% | 1,337,100 |
| Mar 30, 2026 | 294.10 | 296.40 | 291.42 | 291.56 | 289.74 | -0.22% | 1,244,951 |
| Mar 27, 2026 | 292.69 | 294.73 | 290.38 | 292.19 | 290.37 | -0.33% | 981,685 |
| Mar 26, 2026 | 289.73 | 295.25 | 289.73 | 293.17 | 291.34 | 1.06% | 1,665,987 |
| Mar 25, 2026 | 288.00 | 290.68 | 283.71 | 290.09 | 288.28 | 1.34% | 1,004,415 |
| Mar 24, 2026 | 276.82 | 288.04 | 276.76 | 286.25 | 284.47 | 2.72% | 1,177,585 |
| Mar 23, 2026 | 284.14 | 284.96 | 277.50 | 278.66 | 276.92 | -0.84% | 1,622,254 |
| Mar 20, 2026 | 287.07 | 287.07 | 279.15 | 281.01 | 279.26 | -1.11% | 2,422,393 |
| Mar 19, 2026 | 279.66 | 287.77 | 279.00 | 284.15 | 282.38 | 0.97% | 1,508,889 |
| Mar 18, 2026 | 285.75 | 288.70 | 281.33 | 281.42 | 279.67 | -1.65% | 1,272,953 |
| Mar 17, 2026 | 291.66 | 292.01 | 285.57 | 286.15 | 284.37 | -1.04% | 1,019,399 |
| Mar 16, 2026 | 290.20 | 290.29 | 285.53 | 289.16 | 287.36 | 0.41% | 1,225,307 |
| Mar 13, 2026 | 295.75 | 296.82 | 286.87 | 287.98 | 286.19 | -0.86% | 1,403,253 |
| Mar 12, 2026 | 281.78 | 292.59 | 280.33 | 290.48 | 288.67 | 4.61% | 2,780,776 |
| Mar 11, 2026 | 274.61 | 278.26 | 271.18 | 277.69 | 275.96 | 0.93% | 950,493 |
| Mar 10, 2026 | 273.73 | 277.15 | 270.55 | 275.12 | 273.41 | 0.26% | 1,168,143 |
| Mar 9, 2026 | 273.50 | 276.25 | 272.17 | 274.40 | 272.69 | 0.82% | 1,791,243 |
| Mar 6, 2026 | 276.27 | 276.27 | 271.31 | 272.18 | 270.48 | -1.51% | 1,479,846 |
| Mar 5, 2026 | 272.67 | 278.14 | 272.50 | 276.35 | 274.63 | 0.78% | 1,723,383 |
| Mar 4, 2026 | 273.56 | 274.95 | 270.86 | 274.20 | 272.49 | 0.42% | 1,175,242 |
| Mar 3, 2026 | 271.00 | 274.57 | 268.12 | 273.04 | 271.34 | -1.23% | 1,217,209 |
| Mar 2, 2026 | 273.90 | 277.27 | 271.17 | 276.43 | 274.71 | 0.28% | 1,816,690 |
| Feb 27, 2026 | 276.23 | 278.05 | 273.13 | 275.67 | 273.95 | -0.20% | 2,034,040 |
| Feb 26, 2026 | 281.28 | 282.54 | 274.21 | 276.23 | 274.51 | -1.45% | 1,524,434 |
| Feb 25, 2026 | 281.13 | 282.92 | 276.48 | 280.30 | 278.55 | 0.30% | 1,920,304 |
| Feb 24, 2026 | 284.55 | 284.83 | 278.80 | 279.47 | 277.73 | -1.33% | 1,226,476 |
| Feb 23, 2026 | 281.51 | 284.50 | 280.95 | 283.25 | 281.49 | 0.74% | 1,370,449 |
| Feb 20, 2026 | 279.93 | 283.79 | 278.80 | 281.18 | 279.43 | 0.16% | 1,850,994 |
| Feb 19, 2026 | 281.36 | 282.50 | 278.83 | 280.72 | 278.97 | -0.59% | 1,140,490 |
| Feb 18, 2026 | 279.45 | 282.82 | 278.62 | 282.39 | 280.63 | 1.69% | 1,896,201 |
| Feb 17, 2026 | 281.75 | 281.75 | 275.73 | 277.69 | 275.96 | -0.73% | 1,601,557 |
| Feb 13, 2026 | 283.90 | 286.84 | 274.09 | 279.74 | 278.00 | -4.03% | 3,299,296 |
| Feb 12, 2026 | 294.09 | 296.46 | 289.76 | 291.50 | 289.68 | -0.56% | 1,182,531 |
| Feb 11, 2026 | 290.11 | 294.68 | 289.07 | 293.14 | 291.31 | 0.82% | 856,039 |