Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
289.52
-3.30 (-1.13%)
At close: Sep 15, 2025, 4:00 PM EDT
289.52
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 294.06 | 296.69 | 289.43 | 289.52 | 289.52 | -1.13% | 1,000,081 |
| Sep 12, 2025 | 295.70 | 298.31 | 292.75 | 292.82 | 292.82 | -0.58% | 985,980 |
| Sep 11, 2025 | 288.00 | 294.89 | 286.77 | 294.52 | 294.52 | 2.44% | 716,429 |
| Sep 10, 2025 | 285.53 | 288.31 | 283.73 | 287.50 | 287.50 | 0.13% | 801,630 |
| Sep 9, 2025 | 288.30 | 289.01 | 285.37 | 287.14 | 287.14 | -0.61% | 440,360 |
| Sep 8, 2025 | 289.37 | 289.37 | 286.16 | 288.91 | 288.91 | -0.33% | 717,214 |
| Sep 5, 2025 | 290.96 | 292.69 | 287.97 | 289.86 | 289.86 | -0.04% | 544,532 |
| Sep 4, 2025 | 291.66 | 291.99 | 286.22 | 289.97 | 289.97 | -0.45% | 579,650 |
| Sep 3, 2025 | 291.23 | 292.60 | 290.43 | 291.28 | 291.28 | -0.31% | 604,667 |
| Sep 2, 2025 | 292.13 | 293.46 | 290.96 | 292.19 | 292.19 | -0.65% | 868,680 |
| Aug 29, 2025 | 295.51 | 296.39 | 293.17 | 294.11 | 294.11 | -0.31% | 510,794 |
| Aug 28, 2025 | 295.42 | 297.30 | 293.25 | 295.02 | 295.02 | 0.15% | 541,777 |
| Aug 27, 2025 | 293.06 | 295.62 | 293.06 | 294.59 | 294.59 | 0.21% | 543,390 |
| Aug 26, 2025 | 293.74 | 294.60 | 292.84 | 293.97 | 293.97 | -0.07% | 660,733 |
| Aug 25, 2025 | 298.81 | 300.00 | 293.55 | 294.17 | 294.17 | -1.71% | 403,842 |
| Aug 22, 2025 | 295.00 | 301.11 | 294.57 | 299.30 | 299.30 | 1.97% | 765,247 |
| Aug 21, 2025 | 290.96 | 293.67 | 290.26 | 293.52 | 293.52 | 0.39% | 777,189 |
| Aug 20, 2025 | 290.57 | 294.39 | 289.27 | 292.37 | 292.37 | 0.74% | 534,087 |
| Aug 19, 2025 | 288.58 | 291.73 | 288.17 | 290.22 | 290.22 | 0.72% | 962,406 |
| Aug 18, 2025 | 288.10 | 290.38 | 287.11 | 288.14 | 288.14 | -0.80% | 607,209 |
| Aug 15, 2025 | 293.19 | 293.29 | 289.98 | 290.46 | 290.46 | -0.59% | 1,033,343 |
| Aug 14, 2025 | 291.92 | 292.41 | 288.36 | 292.17 | 292.17 | -0.69% | 1,208,358 |
| Aug 13, 2025 | 289.84 | 294.25 | 288.76 | 294.21 | 294.21 | 1.71% | 902,496 |
| Aug 12, 2025 | 285.34 | 289.60 | 284.15 | 289.27 | 289.27 | 1.87% | 1,061,420 |
| Aug 11, 2025 | 288.87 | 290.02 | 280.76 | 283.95 | 283.95 | -1.66% | 1,115,155 |
| Aug 8, 2025 | 288.84 | 290.29 | 287.38 | 288.74 | 288.74 | 0.06% | 1,372,310 |
| Aug 7, 2025 | 292.00 | 293.14 | 287.77 | 288.56 | 288.56 | -0.17% | 670,677 |
| Aug 6, 2025 | 293.17 | 293.28 | 288.96 | 289.05 | 289.05 | -1.17% | 560,633 |
| Aug 5, 2025 | 289.00 | 293.02 | 289.00 | 292.48 | 292.48 | 1.74% | 773,480 |
| Aug 4, 2025 | 282.28 | 287.64 | 282.28 | 287.48 | 287.48 | 2.03% | 855,530 |
| Aug 1, 2025 | 285.17 | 285.17 | 278.41 | 281.75 | 281.75 | -2.13% | 1,072,181 |
| Jul 31, 2025 | 292.54 | 296.51 | 285.99 | 287.88 | 287.88 | -0.78% | 1,544,283 |
| Jul 30, 2025 | 294.78 | 294.78 | 288.32 | 290.13 | 290.13 | -1.71% | 1,539,755 |
| Jul 29, 2025 | 296.05 | 296.49 | 293.46 | 295.19 | 295.19 | -0.13% | 654,101 |
| Jul 28, 2025 | 297.83 | 297.87 | 294.69 | 295.56 | 295.56 | -1.23% | 661,933 |
| Jul 25, 2025 | 297.48 | 299.53 | 294.55 | 299.24 | 299.24 | 0.68% | 712,970 |
| Jul 24, 2025 | 297.30 | 298.46 | 295.21 | 297.22 | 297.22 | -0.22% | 686,563 |
| Jul 23, 2025 | 299.54 | 300.52 | 297.03 | 297.89 | 297.89 | -0.08% | 654,596 |
| Jul 22, 2025 | 294.03 | 298.25 | 293.83 | 298.13 | 298.13 | 1.50% | 739,496 |
| Jul 21, 2025 | 296.09 | 297.03 | 293.60 | 293.72 | 293.72 | -0.54% | 727,878 |
| Jul 18, 2025 | 292.92 | 296.07 | 291.50 | 295.31 | 295.31 | 0.59% | 2,097,653 |
| Jul 17, 2025 | 288.27 | 294.00 | 288.27 | 293.58 | 293.58 | 1.59% | 1,254,264 |
| Jul 16, 2025 | 286.64 | 289.88 | 284.89 | 288.99 | 288.99 | 0.82% | 959,449 |
| Jul 15, 2025 | 292.04 | 292.04 | 284.25 | 286.65 | 286.65 | -1.43% | 817,013 |
| Jul 14, 2025 | 290.38 | 292.10 | 288.90 | 290.80 | 290.80 | -0.40% | 617,622 |
| Jul 11, 2025 | 291.61 | 292.42 | 288.76 | 291.97 | 291.97 | -0.72% | 1,042,269 |
| Jul 10, 2025 | 294.62 | 297.38 | 293.60 | 294.10 | 294.10 | -0.05% | 982,171 |
| Jul 9, 2025 | 292.82 | 295.55 | 290.47 | 294.24 | 294.24 | 0.65% | 1,040,418 |
| Jul 8, 2025 | 290.34 | 292.96 | 287.88 | 292.35 | 292.35 | 1.15% | 968,597 |
| Jul 7, 2025 | 290.38 | 291.30 | 287.55 | 289.02 | 289.02 | -0.97% | 979,737 |