Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
281.26
+2.88 (1.03%)
Oct 9, 2026, 4:00 PM EDT - Market closed
APD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 278.74 | 282.76 | 277.90 | 281.26 | 281.26 | 1.03% | 718,845 |
| Oct 8, 2026 | 277.92 | 278.94 | 274.82 | 278.38 | 278.38 | 0.09% | 826,388 |
| Oct 7, 2026 | 280.50 | 282.10 | 277.77 | 278.12 | 278.12 | -1.02% | 930,231 |
| Oct 6, 2026 | 280.43 | 282.28 | 279.31 | 281.00 | 281.00 | 0.55% | 804,060 |
| Oct 5, 2026 | 277.98 | 282.16 | 274.97 | 279.45 | 279.45 | 0.68% | 1,033,489 |
| Oct 2, 2026 | 273.96 | 280.00 | 273.28 | 277.57 | 277.57 | 1.55% | 1,007,219 |
| Oct 1, 2026 | 272.78 | 274.21 | 267.28 | 273.33 | 273.33 | -1.12% | 1,479,107 |
| Sep 30, 2026 | 281.11 | 282.55 | 278.21 | 278.23 | 276.42 | -0.34% | 986,517 |
| Sep 29, 2026 | 277.75 | 281.06 | 276.47 | 279.19 | 277.37 | 0.16% | 1,062,184 |
| Sep 28, 2026 | 280.81 | 282.20 | 277.89 | 278.75 | 276.94 | -1.07% | 1,159,212 |
| Sep 25, 2026 | 283.70 | 284.95 | 281.40 | 281.76 | 279.93 | -0.96% | 807,946 |
| Sep 24, 2026 | 287.71 | 288.64 | 284.25 | 284.49 | 282.64 | -0.86% | 1,046,357 |
| Sep 23, 2026 | 287.35 | 289.88 | 286.09 | 286.97 | 285.10 | -0.31% | 925,518 |
| Sep 22, 2026 | 280.94 | 288.37 | 279.72 | 287.86 | 285.99 | 3.01% | 2,111,219 |
| Sep 21, 2026 | 284.12 | 284.32 | 279.37 | 279.46 | 277.64 | -1.66% | 1,741,508 |
| Sep 18, 2026 | 283.99 | 286.03 | 281.23 | 284.18 | 282.33 | -0.68% | 2,526,596 |
| Sep 17, 2026 | 287.96 | 288.01 | 283.53 | 286.12 | 284.26 | -0.33% | 1,483,719 |
| Sep 16, 2026 | 290.57 | 292.01 | 284.34 | 287.08 | 285.21 | -1.20% | 1,465,793 |
| Sep 15, 2026 | 288.00 | 290.61 | 286.57 | 290.56 | 288.67 | 1.19% | 994,743 |
| Sep 14, 2026 | 291.58 | 293.35 | 286.54 | 287.13 | 285.26 | -1.48% | 926,664 |
| Sep 11, 2026 | 294.09 | 295.53 | 288.96 | 291.43 | 289.53 | -0.76% | 921,257 |
| Sep 10, 2026 | 295.74 | 297.28 | 292.48 | 293.65 | 291.74 | -0.54% | 828,983 |
| Sep 9, 2026 | 297.73 | 299.04 | 294.10 | 295.24 | 293.32 | -0.83% | 1,006,110 |
| Sep 8, 2026 | 298.86 | 302.82 | 297.20 | 297.71 | 295.77 | -1.18% | 1,010,802 |
| Sep 4, 2026 | 302.26 | 304.40 | 300.21 | 301.27 | 299.31 | -0.97% | 675,659 |
| Sep 3, 2026 | 311.10 | 311.72 | 302.57 | 304.22 | 302.24 | -1.69% | 722,608 |
| Sep 2, 2026 | 306.19 | 311.80 | 306.19 | 309.45 | 307.44 | 1.35% | 882,833 |
| Sep 1, 2026 | 308.00 | 308.90 | 303.94 | 305.32 | 303.33 | -1.34% | 965,997 |
| Aug 31, 2026 | 309.96 | 313.93 | 306.62 | 309.46 | 307.45 | 0.44% | 1,448,960 |
| Aug 28, 2026 | 307.04 | 308.37 | 305.19 | 308.09 | 306.09 | 0.86% | 1,044,729 |
| Aug 27, 2026 | 304.30 | 306.53 | 302.56 | 305.47 | 303.48 | -0.39% | 1,001,762 |
| Aug 26, 2026 | 303.52 | 308.83 | 302.74 | 306.66 | 304.67 | 0.92% | 749,794 |
| Aug 25, 2026 | 304.92 | 306.57 | 302.37 | 303.85 | 301.87 | -0.78% | 832,932 |
| Aug 24, 2026 | 304.55 | 306.40 | 301.95 | 306.24 | 304.25 | 0.37% | 1,187,363 |
| Aug 21, 2026 | 301.11 | 307.99 | 299.90 | 305.10 | 303.12 | 1.59% | 1,355,974 |
| Aug 20, 2026 | 302.47 | 311.00 | 297.85 | 300.33 | 298.38 | -0.95% | 1,615,465 |
| Aug 19, 2026 | 304.12 | 306.14 | 302.51 | 303.22 | 301.25 | - | 948,816 |
| Aug 18, 2026 | 302.67 | 304.98 | 302.25 | 303.23 | 301.26 | 0.79% | 609,993 |
| Aug 17, 2026 | 307.89 | 307.99 | 299.50 | 300.86 | 298.90 | -2.62% | 898,063 |
| Aug 14, 2026 | 305.91 | 309.20 | 304.16 | 308.97 | 306.96 | 1.13% | 474,478 |
| Aug 13, 2026 | 303.79 | 307.34 | 302.67 | 305.52 | 303.53 | 0.48% | 710,095 |
| Aug 12, 2026 | 308.37 | 308.55 | 302.94 | 304.07 | 302.09 | -1.69% | 613,882 |
| Aug 11, 2026 | 307.98 | 311.51 | 307.25 | 309.31 | 307.30 | 0.37% | 796,078 |
| Aug 10, 2026 | 303.99 | 308.25 | 301.35 | 308.18 | 306.18 | 1.56% | 851,867 |
| Aug 7, 2026 | 297.24 | 303.66 | 295.86 | 303.44 | 301.47 | 1.17% | 749,215 |
| Aug 6, 2026 | 297.53 | 299.98 | 295.67 | 299.92 | 297.97 | 1.64% | 683,690 |
| Aug 5, 2026 | 295.43 | 297.07 | 293.44 | 295.09 | 293.17 | 0.13% | 911,287 |
| Aug 4, 2026 | 290.90 | 296.93 | 288.00 | 294.71 | 292.79 | 0.60% | 1,063,969 |
| Aug 3, 2026 | 295.14 | 296.01 | 290.20 | 292.94 | 291.03 | -0.66% | 1,605,549 |
| Jul 31, 2026 | 299.57 | 301.75 | 291.38 | 294.89 | 292.97 | -1.77% | 1,464,241 |