Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
295.09
-0.17 (-0.06%)
Mar 27, 2025, 4:00 PM EST - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 294.95 | 297.41 | 292.30 | 295.12 | 295.12 | -0.05% | 622,303 |
| Mar 26, 2025 | 293.40 | 295.99 | 292.25 | 295.26 | 295.26 | 0.72% | 789,055 |
| Mar 25, 2025 | 294.58 | 294.58 | 291.07 | 293.16 | 293.16 | -0.10% | 790,968 |
| Mar 24, 2025 | 293.81 | 294.94 | 291.72 | 293.45 | 293.45 | 0.62% | 1,023,428 |
| Mar 21, 2025 | 290.76 | 291.68 | 287.35 | 291.65 | 291.65 | -0.43% | 2,875,198 |
| Mar 20, 2025 | 292.29 | 294.45 | 290.26 | 292.92 | 292.92 | -0.37% | 860,587 |
| Mar 19, 2025 | 291.82 | 295.07 | 290.64 | 294.00 | 294.00 | 0.75% | 1,028,485 |
| Mar 18, 2025 | 296.40 | 296.40 | 289.39 | 291.82 | 291.82 | -1.29% | 1,356,175 |
| Mar 17, 2025 | 291.75 | 297.03 | 289.96 | 295.62 | 295.62 | 1.27% | 1,178,848 |
| Mar 14, 2025 | 293.90 | 294.63 | 290.10 | 291.92 | 291.92 | -0.32% | 1,143,940 |
| Mar 13, 2025 | 294.65 | 296.34 | 291.73 | 292.85 | 292.85 | -0.61% | 1,081,672 |
| Mar 12, 2025 | 298.59 | 299.10 | 292.67 | 294.65 | 294.65 | -1.15% | 859,470 |
| Mar 11, 2025 | 303.64 | 304.63 | 296.89 | 298.08 | 298.08 | -1.85% | 1,128,396 |
| Mar 10, 2025 | 312.94 | 316.39 | 301.43 | 303.71 | 303.71 | -4.01% | 1,589,772 |
| Mar 7, 2025 | 309.97 | 318.66 | 309.81 | 316.41 | 316.41 | 1.75% | 1,383,860 |
| Mar 6, 2025 | 310.53 | 312.65 | 307.99 | 310.96 | 310.96 | -0.20% | 1,378,217 |
| Mar 5, 2025 | 307.06 | 314.92 | 305.57 | 311.58 | 311.58 | 2.04% | 2,285,931 |
| Mar 4, 2025 | 311.25 | 312.34 | 304.67 | 305.35 | 305.35 | -1.71% | 1,618,593 |
| Mar 3, 2025 | 319.07 | 321.47 | 309.43 | 310.65 | 310.65 | -1.74% | 1,222,512 |
| Feb 28, 2025 | 313.27 | 316.74 | 311.25 | 316.15 | 316.15 | 1.20% | 1,375,104 |
| Feb 27, 2025 | 312.71 | 315.90 | 311.33 | 312.41 | 312.41 | -0.46% | 1,048,145 |
| Feb 26, 2025 | 317.30 | 317.38 | 313.04 | 313.85 | 313.85 | -1.11% | 950,041 |
| Feb 25, 2025 | 309.75 | 318.25 | 309.75 | 317.36 | 317.36 | 2.58% | 1,257,338 |
| Feb 24, 2025 | 308.87 | 311.32 | 305.69 | 309.39 | 309.39 | -0.16% | 933,148 |
| Feb 21, 2025 | 314.05 | 314.76 | 306.48 | 309.89 | 309.89 | -1.40% | 1,392,859 |
| Feb 20, 2025 | 316.17 | 317.70 | 313.47 | 314.28 | 314.28 | -0.87% | 1,073,499 |
| Feb 19, 2025 | 314.82 | 317.22 | 313.41 | 317.05 | 317.05 | 0.02% | 971,619 |
| Feb 18, 2025 | 316.00 | 317.35 | 311.68 | 317.00 | 317.00 | 0.28% | 1,260,183 |
| Feb 14, 2025 | 316.40 | 318.41 | 315.07 | 316.12 | 316.12 | 0.30% | 1,171,498 |
| Feb 13, 2025 | 312.26 | 316.12 | 310.25 | 315.16 | 315.16 | 1.55% | 900,310 |
| Feb 12, 2025 | 306.51 | 311.42 | 306.51 | 310.35 | 310.35 | 0.28% | 1,372,818 |
| Feb 11, 2025 | 309.39 | 311.75 | 307.55 | 309.49 | 309.49 | -0.34% | 1,265,910 |
| Feb 10, 2025 | 310.70 | 311.29 | 303.92 | 310.55 | 310.55 | 0.04% | 2,782,695 |
| Feb 7, 2025 | 319.90 | 320.06 | 307.52 | 310.44 | 310.44 | -5.39% | 2,902,858 |
| Feb 6, 2025 | 329.93 | 336.64 | 317.97 | 328.13 | 328.13 | -1.51% | 2,662,821 |
| Feb 5, 2025 | 333.90 | 336.07 | 330.48 | 333.15 | 333.15 | -0.75% | 2,117,987 |
| Feb 4, 2025 | 337.30 | 341.14 | 335.13 | 335.67 | 335.67 | -0.71% | 2,022,136 |
| Feb 3, 2025 | 330.88 | 339.10 | 329.19 | 338.07 | 338.07 | 0.84% | 1,789,806 |
| Jan 31, 2025 | 336.41 | 338.00 | 333.33 | 335.26 | 335.26 | 0.05% | 2,367,597 |
| Jan 30, 2025 | 326.67 | 335.23 | 325.63 | 335.10 | 335.10 | 2.38% | 1,381,455 |
| Jan 29, 2025 | 327.35 | 327.85 | 324.16 | 327.31 | 327.31 | 0.09% | 1,650,153 |
| Jan 28, 2025 | 328.71 | 328.71 | 324.74 | 327.00 | 327.00 | 0.12% | 1,699,775 |
| Jan 27, 2025 | 325.69 | 328.04 | 320.44 | 326.62 | 326.62 | -0.80% | 2,109,337 |
| Jan 24, 2025 | 326.09 | 329.94 | 325.42 | 329.26 | 329.26 | 1.62% | 2,052,126 |
| Jan 23, 2025 | 319.54 | 324.20 | 314.29 | 324.00 | 324.00 | 2.21% | 2,270,044 |
| Jan 22, 2025 | 320.66 | 320.66 | 314.56 | 316.99 | 316.99 | -0.87% | 1,621,339 |
| Jan 21, 2025 | 318.92 | 321.01 | 318.25 | 319.76 | 319.76 | 0.62% | 1,975,059 |
| Jan 17, 2025 | 314.50 | 318.09 | 311.33 | 317.80 | 317.80 | 1.84% | 2,315,359 |
| Jan 16, 2025 | 309.21 | 312.20 | 306.30 | 312.06 | 312.06 | 1.68% | 1,237,947 |
| Jan 15, 2025 | 308.46 | 311.32 | 300.20 | 306.90 | 306.90 | -0.34% | 2,212,001 |