Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
261.32
-3.98 (-1.50%)
Apr 16, 2025, 4:00 PM EDT - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 265.91 | 268.14 | 259.00 | 261.32 | 261.32 | -1.50% | 1,556,804 |
| Apr 15, 2025 | 267.02 | 271.00 | 265.24 | 265.30 | 265.30 | -2.67% | 1,305,286 |
| Apr 14, 2025 | 272.07 | 274.51 | 269.22 | 272.58 | 272.58 | 1.33% | 817,993 |
| Apr 11, 2025 | 263.71 | 271.21 | 260.33 | 269.01 | 269.01 | 2.66% | 1,003,063 |
| Apr 10, 2025 | 267.77 | 268.66 | 257.06 | 262.04 | 262.04 | -3.02% | 1,854,565 |
| Apr 9, 2025 | 247.13 | 270.97 | 244.63 | 270.20 | 270.20 | 8.68% | 2,285,731 |
| Apr 8, 2025 | 266.76 | 266.76 | 243.69 | 248.61 | 248.61 | -4.05% | 1,671,104 |
| Apr 7, 2025 | 259.05 | 267.14 | 249.11 | 259.10 | 259.10 | -1.66% | 2,081,368 |
| Apr 4, 2025 | 278.67 | 279.23 | 262.69 | 263.47 | 263.47 | -6.97% | 1,762,367 |
| Apr 3, 2025 | 289.25 | 291.46 | 282.17 | 283.20 | 283.20 | -3.99% | 1,067,386 |
| Apr 2, 2025 | 291.40 | 295.37 | 290.35 | 294.96 | 294.96 | 0.51% | 751,553 |
| Apr 1, 2025 | 290.86 | 294.58 | 289.09 | 293.45 | 293.45 | -0.50% | 702,128 |
| Mar 31, 2025 | 290.69 | 296.39 | 288.59 | 294.92 | 293.13 | 0.91% | 1,150,105 |
| Mar 28, 2025 | 296.07 | 297.00 | 292.09 | 292.27 | 290.50 | -0.97% | 604,707 |
| Mar 27, 2025 | 294.95 | 297.41 | 292.30 | 295.12 | 293.33 | -0.05% | 627,763 |
| Mar 26, 2025 | 293.40 | 295.99 | 292.25 | 295.26 | 293.47 | 0.72% | 789,055 |
| Mar 25, 2025 | 294.58 | 294.58 | 291.07 | 293.16 | 291.38 | -0.10% | 790,968 |
| Mar 24, 2025 | 293.81 | 294.94 | 291.72 | 293.45 | 291.67 | 0.62% | 1,023,428 |
| Mar 21, 2025 | 290.76 | 291.68 | 287.35 | 291.65 | 289.88 | -0.43% | 2,875,198 |
| Mar 20, 2025 | 292.29 | 294.45 | 290.26 | 292.92 | 291.14 | -0.37% | 860,587 |
| Mar 19, 2025 | 291.82 | 295.07 | 290.64 | 294.00 | 292.22 | 0.75% | 1,028,485 |
| Mar 18, 2025 | 296.40 | 296.40 | 289.39 | 291.82 | 290.05 | -1.29% | 1,356,175 |
| Mar 17, 2025 | 291.75 | 297.03 | 289.96 | 295.62 | 293.83 | 1.27% | 1,178,848 |
| Mar 14, 2025 | 293.90 | 294.63 | 290.10 | 291.92 | 290.15 | -0.32% | 1,143,940 |
| Mar 13, 2025 | 294.65 | 296.34 | 291.73 | 292.85 | 291.07 | -0.61% | 1,081,672 |
| Mar 12, 2025 | 298.59 | 299.10 | 292.67 | 294.65 | 292.86 | -1.15% | 859,470 |
| Mar 11, 2025 | 303.64 | 304.63 | 296.89 | 298.08 | 296.27 | -1.85% | 1,128,396 |
| Mar 10, 2025 | 312.94 | 316.39 | 301.43 | 303.71 | 301.87 | -4.01% | 1,589,772 |
| Mar 7, 2025 | 309.97 | 318.66 | 309.81 | 316.41 | 314.49 | 1.75% | 1,383,860 |
| Mar 6, 2025 | 310.53 | 312.65 | 307.99 | 310.96 | 309.08 | -0.20% | 1,378,217 |
| Mar 5, 2025 | 307.06 | 314.92 | 305.57 | 311.58 | 309.69 | 2.04% | 2,285,931 |
| Mar 4, 2025 | 311.25 | 312.34 | 304.67 | 305.35 | 303.50 | -1.71% | 1,618,593 |
| Mar 3, 2025 | 319.07 | 321.47 | 309.43 | 310.65 | 308.77 | -1.74% | 1,222,512 |
| Feb 28, 2025 | 313.27 | 316.74 | 311.25 | 316.15 | 314.23 | 1.20% | 1,375,104 |
| Feb 27, 2025 | 312.71 | 315.90 | 311.33 | 312.41 | 310.52 | -0.46% | 1,048,145 |
| Feb 26, 2025 | 317.30 | 317.38 | 313.04 | 313.85 | 311.95 | -1.11% | 950,041 |
| Feb 25, 2025 | 309.75 | 318.25 | 309.75 | 317.36 | 315.44 | 2.58% | 1,257,338 |
| Feb 24, 2025 | 308.87 | 311.32 | 305.69 | 309.39 | 307.51 | -0.16% | 933,148 |
| Feb 21, 2025 | 314.05 | 314.76 | 306.48 | 309.89 | 308.01 | -1.40% | 1,392,859 |
| Feb 20, 2025 | 316.17 | 317.70 | 313.47 | 314.28 | 312.38 | -0.87% | 1,073,499 |
| Feb 19, 2025 | 314.82 | 317.22 | 313.41 | 317.05 | 315.13 | 0.02% | 971,619 |
| Feb 18, 2025 | 316.00 | 317.35 | 311.68 | 317.00 | 315.08 | 0.28% | 1,260,183 |
| Feb 14, 2025 | 316.40 | 318.41 | 315.07 | 316.12 | 314.20 | 0.30% | 1,171,498 |
| Feb 13, 2025 | 312.26 | 316.12 | 310.25 | 315.16 | 313.25 | 1.55% | 900,310 |
| Feb 12, 2025 | 306.51 | 311.42 | 306.51 | 310.35 | 308.47 | 0.28% | 1,372,818 |
| Feb 11, 2025 | 309.39 | 311.75 | 307.55 | 309.49 | 307.61 | -0.34% | 1,265,910 |
| Feb 10, 2025 | 310.70 | 311.29 | 303.92 | 310.55 | 308.67 | 0.04% | 2,782,695 |
| Feb 7, 2025 | 319.90 | 320.06 | 307.52 | 310.44 | 308.56 | -5.39% | 2,902,858 |
| Feb 6, 2025 | 329.93 | 336.64 | 317.97 | 328.13 | 326.14 | -1.51% | 2,662,821 |
| Feb 5, 2025 | 333.90 | 336.07 | 330.48 | 333.15 | 331.13 | -0.75% | 2,117,987 |