Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
293.85
+3.76 (1.30%)
Mar 26, 2026, 3:25 PM EDT - Market open
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 289.73 | 295.25 | 289.73 | 293.88 | - | 1.31% | 914,692 |
| Mar 25, 2026 | 288.00 | 290.68 | 283.71 | 290.09 | 290.09 | 1.34% | 995,799 |
| Mar 24, 2026 | 276.82 | 288.04 | 276.76 | 286.25 | 286.25 | 2.72% | 1,174,045 |
| Mar 23, 2026 | 284.14 | 284.96 | 277.50 | 278.66 | 278.66 | -0.84% | 1,474,306 |
| Mar 20, 2026 | 287.07 | 287.07 | 279.15 | 281.01 | 281.01 | -1.11% | 2,361,502 |
| Mar 19, 2026 | 279.66 | 287.77 | 279.00 | 284.15 | 284.15 | 0.97% | 1,506,096 |
| Mar 18, 2026 | 285.75 | 288.70 | 281.33 | 281.42 | 281.42 | -1.65% | 1,205,852 |
| Mar 17, 2026 | 291.66 | 292.01 | 285.57 | 286.15 | 286.15 | -1.04% | 987,842 |
| Mar 16, 2026 | 290.20 | 290.29 | 285.53 | 289.16 | 289.16 | 0.41% | 1,193,953 |
| Mar 13, 2026 | 295.75 | 296.82 | 286.87 | 287.98 | 287.98 | -0.86% | 1,374,586 |
| Mar 12, 2026 | 281.78 | 292.59 | 280.33 | 290.48 | 290.48 | 4.61% | 2,778,658 |
| Mar 11, 2026 | 274.61 | 278.26 | 271.18 | 277.69 | 277.69 | 0.93% | 935,411 |
| Mar 10, 2026 | 273.73 | 277.15 | 270.55 | 275.12 | 275.12 | 0.26% | 1,166,015 |
| Mar 9, 2026 | 273.50 | 276.25 | 272.17 | 274.40 | 274.40 | 0.82% | 1,709,731 |
| Mar 6, 2026 | 276.27 | 276.27 | 271.31 | 272.18 | 272.18 | -1.51% | 1,371,544 |
| Mar 5, 2026 | 272.67 | 278.14 | 272.50 | 276.35 | 276.35 | 0.78% | 1,690,452 |
| Mar 4, 2026 | 273.56 | 274.95 | 270.86 | 274.20 | 274.20 | 0.42% | 1,174,450 |
| Mar 3, 2026 | 271.00 | 274.57 | 268.12 | 273.04 | 273.04 | -1.23% | 1,151,526 |
| Mar 2, 2026 | 273.90 | 277.27 | 271.17 | 276.43 | 276.43 | 0.28% | 1,713,533 |
| Feb 27, 2026 | 276.23 | 278.05 | 273.13 | 275.67 | 275.67 | -0.20% | 2,021,456 |
| Feb 26, 2026 | 281.28 | 282.54 | 274.21 | 276.23 | 276.23 | -1.45% | 1,521,456 |
| Feb 25, 2026 | 281.13 | 282.92 | 276.48 | 280.30 | 280.30 | 0.30% | 1,910,548 |
| Feb 24, 2026 | 284.55 | 284.83 | 278.80 | 279.47 | 279.47 | -1.33% | 1,225,557 |
| Feb 23, 2026 | 281.51 | 284.50 | 280.95 | 283.25 | 283.25 | 0.74% | 1,358,706 |
| Feb 20, 2026 | 279.93 | 283.79 | 278.80 | 281.18 | 281.18 | 0.16% | 1,842,998 |
| Feb 19, 2026 | 281.36 | 282.50 | 278.83 | 280.72 | 280.72 | -0.59% | 1,094,467 |
| Feb 18, 2026 | 279.45 | 282.82 | 278.62 | 282.39 | 282.39 | 1.69% | 1,876,035 |
| Feb 17, 2026 | 281.75 | 281.75 | 275.73 | 277.69 | 277.69 | -0.73% | 1,487,918 |
| Feb 13, 2026 | 283.90 | 286.84 | 274.09 | 279.74 | 279.74 | -4.03% | 3,298,035 |
| Feb 12, 2026 | 294.09 | 296.46 | 289.76 | 291.50 | 291.50 | -0.56% | 1,175,246 |
| Feb 11, 2026 | 290.11 | 294.68 | 289.07 | 293.14 | 293.14 | 0.82% | 855,577 |
| Feb 10, 2026 | 286.25 | 293.13 | 286.25 | 290.77 | 290.77 | 1.54% | 914,853 |
| Feb 9, 2026 | 282.07 | 286.84 | 280.66 | 286.37 | 286.37 | 1.15% | 1,030,004 |
| Feb 6, 2026 | 282.64 | 286.74 | 281.40 | 283.12 | 283.12 | -0.13% | 994,491 |
| Feb 5, 2026 | 287.23 | 287.81 | 282.17 | 283.50 | 283.50 | -1.08% | 1,239,972 |
| Feb 4, 2026 | 279.99 | 286.71 | 279.63 | 286.59 | 286.59 | 3.10% | 1,617,638 |
| Feb 3, 2026 | 271.79 | 278.04 | 271.51 | 277.96 | 277.96 | 2.57% | 1,682,231 |
| Feb 2, 2026 | 270.01 | 275.17 | 267.93 | 270.99 | 270.99 | -0.55% | 1,489,890 |
| Jan 30, 2026 | 267.35 | 273.90 | 262.67 | 272.50 | 272.50 | 6.44% | 2,555,924 |
| Jan 29, 2026 | 256.36 | 258.35 | 254.20 | 256.02 | 256.02 | 0.05% | 2,594,835 |
| Jan 28, 2026 | 259.33 | 260.53 | 253.94 | 255.89 | 255.89 | -1.25% | 2,063,914 |
| Jan 27, 2026 | 261.50 | 263.50 | 258.52 | 259.12 | 259.12 | -1.33% | 898,561 |
| Jan 26, 2026 | 263.00 | 264.87 | 261.95 | 262.62 | 262.62 | 0.49% | 1,222,149 |
| Jan 23, 2026 | 264.07 | 264.21 | 259.60 | 261.35 | 261.35 | -1.02% | 1,294,096 |
| Jan 22, 2026 | 263.80 | 267.22 | 262.74 | 264.04 | 264.04 | 0.35% | 1,355,514 |
| Jan 21, 2026 | 261.19 | 264.37 | 258.56 | 263.11 | 263.11 | 1.91% | 1,230,219 |
| Jan 20, 2026 | 263.99 | 265.85 | 256.59 | 258.18 | 258.18 | -3.49% | 1,985,606 |
| Jan 16, 2026 | 264.00 | 267.85 | 264.00 | 267.53 | 267.53 | 0.58% | 1,442,942 |
| Jan 15, 2026 | 268.00 | 269.68 | 264.45 | 265.98 | 265.98 | -0.48% | 1,229,254 |
| Jan 14, 2026 | 266.28 | 270.88 | 265.91 | 267.25 | 267.25 | 0.40% | 1,416,266 |