Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
269.59
-0.05 (-0.02%)
May 9, 2025, 10:19 AM - Market open
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 296.40 | 296.40 | 289.39 | 291.82 | 290.05 | -1.29% | 1,356,175 |
| Mar 17, 2025 | 291.75 | 297.03 | 289.96 | 295.62 | 293.83 | 1.27% | 1,178,848 |
| Mar 14, 2025 | 293.90 | 294.63 | 290.10 | 291.92 | 290.15 | -0.32% | 1,143,940 |
| Mar 13, 2025 | 294.65 | 296.34 | 291.73 | 292.85 | 291.07 | -0.61% | 1,081,672 |
| Mar 12, 2025 | 298.59 | 299.10 | 292.67 | 294.65 | 292.86 | -1.15% | 859,470 |
| Mar 11, 2025 | 303.64 | 304.63 | 296.89 | 298.08 | 296.27 | -1.85% | 1,128,396 |
| Mar 10, 2025 | 312.94 | 316.39 | 301.43 | 303.71 | 301.87 | -4.01% | 1,589,772 |
| Mar 7, 2025 | 309.97 | 318.66 | 309.81 | 316.41 | 314.49 | 1.75% | 1,383,860 |
| Mar 6, 2025 | 310.53 | 312.65 | 307.99 | 310.96 | 309.08 | -0.20% | 1,378,217 |
| Mar 5, 2025 | 307.06 | 314.92 | 305.57 | 311.58 | 309.69 | 2.04% | 2,285,931 |
| Mar 4, 2025 | 311.25 | 312.34 | 304.67 | 305.35 | 303.50 | -1.71% | 1,618,593 |
| Mar 3, 2025 | 319.07 | 321.47 | 309.43 | 310.65 | 308.77 | -1.74% | 1,222,512 |
| Feb 28, 2025 | 313.27 | 316.74 | 311.25 | 316.15 | 314.23 | 1.20% | 1,375,104 |
| Feb 27, 2025 | 312.71 | 315.90 | 311.33 | 312.41 | 310.52 | -0.46% | 1,048,145 |