Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
240.77
+1.41 (0.59%)
At close: Nov 4, 2025, 4:00 PM EST
242.00
+1.23 (0.51%)
After-hours: Nov 4, 2025, 6:49 PM EST
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 238.51 | 241.30 | 237.11 | 240.77 | 240.77 | 0.59% | 1,645,062 |
| Nov 3, 2025 | 241.91 | 242.07 | 235.97 | 239.36 | 239.36 | -1.33% | 1,472,904 |
| Oct 31, 2025 | 244.02 | 244.02 | 239.03 | 242.59 | 242.59 | -0.85% | 2,161,574 |
| Oct 30, 2025 | 246.83 | 248.69 | 244.40 | 244.66 | 244.66 | -1.48% | 1,090,558 |
| Oct 29, 2025 | 253.63 | 254.13 | 247.83 | 248.34 | 248.34 | -2.39% | 1,142,962 |
| Oct 28, 2025 | 255.75 | 256.94 | 253.81 | 254.43 | 254.43 | -0.52% | 996,703 |
| Oct 27, 2025 | 255.75 | 257.45 | 254.60 | 255.76 | 255.76 | 0.33% | 914,817 |
| Oct 24, 2025 | 255.38 | 256.90 | 253.58 | 254.91 | 254.91 | -0.01% | 829,492 |
| Oct 23, 2025 | 254.54 | 255.79 | 251.73 | 254.93 | 254.93 | 0.70% | 956,374 |
| Oct 22, 2025 | 254.04 | 255.22 | 252.31 | 253.15 | 253.15 | -0.61% | 1,098,314 |
| Oct 21, 2025 | 254.21 | 256.84 | 253.56 | 254.71 | 254.71 | 0.20% | 1,058,772 |
| Oct 20, 2025 | 254.23 | 255.32 | 252.84 | 254.21 | 254.21 | 0.40% | 969,067 |
| Oct 17, 2025 | 254.02 | 255.46 | 251.16 | 253.20 | 253.20 | 0.01% | 1,324,471 |
| Oct 16, 2025 | 256.09 | 257.00 | 251.76 | 253.18 | 253.18 | -1.64% | 2,119,395 |
| Oct 15, 2025 | 262.79 | 264.56 | 255.44 | 257.41 | 257.41 | -1.75% | 1,161,771 |
| Oct 14, 2025 | 258.10 | 266.10 | 258.01 | 262.00 | 262.00 | 0.44% | 1,343,457 |
| Oct 13, 2025 | 259.43 | 262.49 | 258.74 | 260.86 | 260.86 | 1.47% | 856,183 |
| Oct 10, 2025 | 262.93 | 264.07 | 256.96 | 257.08 | 257.08 | -2.14% | 896,216 |
| Oct 9, 2025 | 268.14 | 269.46 | 261.60 | 262.71 | 262.71 | -2.19% | 1,069,527 |
| Oct 8, 2025 | 269.80 | 270.10 | 267.74 | 268.58 | 268.58 | -0.85% | 853,832 |
| Oct 7, 2025 | 270.30 | 273.16 | 269.29 | 270.89 | 270.89 | -0.02% | 745,527 |
| 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 |