Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
270.95
-0.52 (-0.19%)
Oct 6, 2025, 4:00 PM EDT - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 271.35 | 273.61 | 270.15 | 270.95 | 270.95 | -0.19% | 909,062 |
| Oct 3, 2025 | 269.83 | 272.02 | 268.27 | 271.47 | 271.47 | 0.32% | 841,941 |
| Oct 2, 2025 | 267.68 | 274.83 | 267.68 | 270.60 | 270.60 | 0.71% | 1,421,325 |
| Oct 1, 2025 | 269.46 | 272.36 | 265.91 | 268.70 | 268.70 | -1.47% | 1,216,006 |
| Sep 30, 2025 | 269.94 | 272.88 | 268.61 | 272.72 | 270.92 | 0.83% | 1,616,271 |
| Sep 29, 2025 | 267.76 | 273.52 | 266.42 | 270.48 | 268.69 | 1.39% | 1,949,258 |
| Sep 26, 2025 | 267.12 | 269.21 | 265.10 | 266.78 | 265.02 | 0.38% | 1,178,718 |
| Sep 25, 2025 | 271.26 | 271.71 | 265.32 | 265.78 | 264.02 | -2.39% | 1,973,576 |
| Sep 24, 2025 | 278.10 | 278.10 | 271.30 | 272.28 | 270.48 | -1.55% | 1,284,341 |
| Sep 23, 2025 | 288.06 | 288.56 | 274.71 | 276.58 | 274.75 | -3.79% | 1,911,916 |
| Sep 22, 2025 | 287.91 | 290.96 | 286.30 | 287.49 | 285.59 | -0.92% | 834,890 |
| Sep 19, 2025 | 293.00 | 293.07 | 288.67 | 290.15 | 288.23 | -0.79% | 1,374,442 |
| Sep 18, 2025 | 290.28 | 293.06 | 288.01 | 292.45 | 290.52 | 0.63% | 678,019 |
| Sep 17, 2025 | 286.48 | 294.71 | 284.37 | 290.63 | 288.71 | 1.99% | 957,121 |
| Sep 16, 2025 | 288.43 | 290.36 | 282.64 | 284.95 | 283.06 | -1.58% | 735,932 |
| Sep 15, 2025 | 294.06 | 296.69 | 289.43 | 289.52 | 287.60 | -1.13% | 1,002,557 |
| Sep 12, 2025 | 295.70 | 298.31 | 292.75 | 292.82 | 290.88 | -0.58% | 985,980 |
| Sep 11, 2025 | 288.00 | 294.89 | 286.77 | 294.52 | 292.57 | 2.44% | 716,429 |
| Sep 10, 2025 | 285.53 | 288.31 | 283.73 | 287.50 | 285.60 | 0.13% | 801,630 |
| Sep 9, 2025 | 288.30 | 289.01 | 285.37 | 287.14 | 285.24 | -0.61% | 440,360 |
| Sep 8, 2025 | 289.37 | 289.37 | 286.16 | 288.91 | 287.00 | -0.33% | 717,214 |
| Sep 5, 2025 | 290.96 | 292.69 | 287.97 | 289.86 | 287.94 | -0.04% | 544,532 |
| Sep 4, 2025 | 291.66 | 291.99 | 286.22 | 289.97 | 288.05 | -0.45% | 579,650 |
| Sep 3, 2025 | 291.23 | 292.60 | 290.43 | 291.28 | 289.35 | -0.31% | 604,667 |
| Sep 2, 2025 | 292.13 | 293.46 | 290.96 | 292.19 | 290.26 | -0.65% | 868,680 |
| Aug 29, 2025 | 295.51 | 296.39 | 293.17 | 294.11 | 292.16 | -0.31% | 510,794 |
| Aug 28, 2025 | 295.42 | 297.30 | 293.25 | 295.02 | 293.07 | 0.15% | 541,777 |
| Aug 27, 2025 | 293.06 | 295.62 | 293.06 | 294.59 | 292.64 | 0.21% | 543,390 |
| Aug 26, 2025 | 293.74 | 294.60 | 292.84 | 293.97 | 292.03 | -0.07% | 660,733 |
| Aug 25, 2025 | 298.81 | 300.00 | 293.55 | 294.17 | 292.22 | -1.71% | 403,842 |
| Aug 22, 2025 | 295.00 | 301.11 | 294.57 | 299.30 | 297.32 | 1.97% | 765,247 |
| Aug 21, 2025 | 290.96 | 293.67 | 290.26 | 293.52 | 291.58 | 0.39% | 777,189 |
| Aug 20, 2025 | 290.57 | 294.39 | 289.27 | 292.37 | 290.44 | 0.74% | 534,087 |
| Aug 19, 2025 | 288.58 | 291.73 | 288.17 | 290.22 | 288.30 | 0.72% | 962,406 |
| Aug 18, 2025 | 288.10 | 290.38 | 287.11 | 288.14 | 286.23 | -0.80% | 607,209 |
| Aug 15, 2025 | 293.19 | 293.29 | 289.98 | 290.46 | 288.54 | -0.59% | 1,033,343 |
| Aug 14, 2025 | 291.92 | 292.41 | 288.36 | 292.17 | 290.24 | -0.69% | 1,208,358 |
| Aug 13, 2025 | 289.84 | 294.25 | 288.76 | 294.21 | 292.26 | 1.71% | 902,496 |
| Aug 12, 2025 | 285.34 | 289.60 | 284.15 | 289.27 | 287.36 | 1.87% | 1,061,420 |
| Aug 11, 2025 | 288.87 | 290.02 | 280.76 | 283.95 | 282.07 | -1.66% | 1,115,155 |
| Aug 8, 2025 | 288.84 | 290.29 | 287.38 | 288.74 | 286.83 | 0.06% | 1,372,310 |
| Aug 7, 2025 | 292.00 | 293.14 | 287.77 | 288.56 | 286.65 | -0.17% | 670,677 |
| Aug 6, 2025 | 293.17 | 293.28 | 288.96 | 289.05 | 287.14 | -1.17% | 560,633 |
| Aug 5, 2025 | 289.00 | 293.02 | 289.00 | 292.48 | 290.54 | 1.74% | 773,480 |
| Aug 4, 2025 | 282.28 | 287.64 | 282.28 | 287.48 | 285.58 | 2.03% | 855,530 |
| Aug 1, 2025 | 285.17 | 285.17 | 278.41 | 281.75 | 279.89 | -2.13% | 1,072,181 |
| Jul 31, 2025 | 292.54 | 296.51 | 285.99 | 287.88 | 285.98 | -0.78% | 1,544,283 |
| Jul 30, 2025 | 294.78 | 294.78 | 288.32 | 290.13 | 288.21 | -1.71% | 1,539,755 |
| Jul 29, 2025 | 296.05 | 296.49 | 293.46 | 295.19 | 293.24 | -0.13% | 654,101 |
| Jul 28, 2025 | 297.83 | 297.87 | 294.69 | 295.56 | 293.60 | -1.23% | 661,933 |