Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
299.87
-6.33 (-2.07%)
At close: May 14, 2026, 4:00 PM EDT
299.00
-0.87 (-0.29%)
After-hours: May 14, 2026, 4:31 PM EDT
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 306.81 | 306.96 | 298.00 | 299.87 | 299.87 | -2.07% | 1,416,304 |
| May 13, 2026 | 304.83 | 307.96 | 302.26 | 306.20 | 306.20 | 0.86% | 1,149,023 |
| May 12, 2026 | 305.00 | 305.88 | 298.41 | 303.60 | 303.60 | -0.30% | 924,411 |
| May 11, 2026 | 297.46 | 304.92 | 297.46 | 304.50 | 304.50 | 3.08% | 781,736 |
| May 8, 2026 | 295.77 | 299.50 | 295.25 | 295.41 | 295.41 | 0.14% | 606,944 |
| May 7, 2026 | 298.38 | 299.05 | 291.52 | 294.99 | 294.99 | -1.74% | 1,126,525 |
| May 6, 2026 | 301.55 | 303.82 | 299.74 | 300.21 | 300.21 | -1.22% | 872,236 |
| May 5, 2026 | 298.69 | 305.39 | 297.15 | 303.93 | 303.93 | 1.87% | 767,690 |
| May 4, 2026 | 300.02 | 300.75 | 295.40 | 298.35 | 298.35 | -0.90% | 1,124,460 |
| May 1, 2026 | 304.00 | 304.43 | 298.65 | 301.07 | 301.07 | 0.34% | 1,023,691 |
| Apr 30, 2026 | 299.00 | 302.50 | 294.13 | 300.05 | 300.05 | -0.81% | 2,289,135 |
| Apr 29, 2026 | 303.35 | 304.63 | 298.40 | 302.50 | 302.50 | -0.28% | 980,814 |
| Apr 28, 2026 | 305.07 | 306.11 | 299.38 | 303.35 | 303.35 | 0.32% | 763,838 |
| Apr 27, 2026 | 305.50 | 307.29 | 301.22 | 302.38 | 302.38 | 0.21% | 888,392 |
| Apr 24, 2026 | 302.80 | 304.57 | 300.89 | 301.76 | 301.76 | -0.62% | 720,735 |
| Apr 23, 2026 | 299.53 | 304.00 | 297.32 | 303.65 | 303.65 | 2.32% | 865,218 |
| Apr 22, 2026 | 296.30 | 297.51 | 294.37 | 296.76 | 296.76 | 0.67% | 898,007 |
| Apr 21, 2026 | 296.00 | 298.96 | 293.46 | 294.78 | 294.78 | -0.46% | 932,348 |
| Apr 20, 2026 | 294.97 | 298.62 | 294.00 | 296.15 | 296.15 | 1.49% | 851,830 |
| Apr 17, 2026 | 289.88 | 294.90 | 288.65 | 291.81 | 291.81 | -1.83% | 1,196,174 |
| Apr 16, 2026 | 295.99 | 298.60 | 295.83 | 297.24 | 297.24 | 0.69% | 814,690 |
| Apr 15, 2026 | 296.21 | 296.98 | 293.29 | 295.21 | 295.21 | -0.48% | 1,033,034 |
| Apr 14, 2026 | 297.50 | 297.50 | 292.53 | 296.63 | 296.63 | -0.68% | 970,131 |
| Apr 13, 2026 | 299.11 | 301.00 | 296.96 | 298.65 | 298.65 | -0.02% | 784,128 |
| Apr 10, 2026 | 299.00 | 299.67 | 295.69 | 298.71 | 298.71 | 0.33% | 857,109 |
| Apr 9, 2026 | 295.00 | 301.25 | 293.72 | 297.74 | 297.74 | 0.38% | 1,039,159 |
| Apr 8, 2026 | 285.61 | 296.62 | 281.25 | 296.61 | 296.61 | 1.44% | 1,539,328 |
| Apr 7, 2026 | 294.64 | 296.39 | 291.34 | 292.39 | 292.39 | -0.59% | 1,104,859 |
| Apr 6, 2026 | 292.07 | 294.17 | 289.50 | 294.12 | 294.12 | 0.19% | 776,976 |
| Apr 2, 2026 | 291.50 | 296.46 | 290.65 | 293.55 | 293.55 | 1.42% | 1,352,175 |
| Apr 1, 2026 | 288.14 | 290.09 | 284.41 | 289.43 | 289.43 | -0.36% | 1,710,277 |
| Mar 31, 2026 | 292.45 | 294.97 | 287.64 | 290.49 | 288.68 | -0.37% | 1,337,100 |
| Mar 30, 2026 | 294.10 | 296.40 | 291.42 | 291.56 | 289.74 | -0.22% | 1,244,951 |
| Mar 27, 2026 | 292.69 | 294.73 | 290.38 | 292.19 | 290.37 | -0.33% | 981,685 |
| Mar 26, 2026 | 289.73 | 295.25 | 289.73 | 293.17 | 291.34 | 1.06% | 1,665,987 |
| Mar 25, 2026 | 288.00 | 290.68 | 283.71 | 290.09 | 288.28 | 1.34% | 1,004,415 |
| Mar 24, 2026 | 276.82 | 288.04 | 276.76 | 286.25 | 284.47 | 2.72% | 1,177,585 |
| Mar 23, 2026 | 284.14 | 284.96 | 277.50 | 278.66 | 276.92 | -0.84% | 1,622,254 |
| Mar 20, 2026 | 287.07 | 287.07 | 279.15 | 281.01 | 279.26 | -1.11% | 2,422,393 |
| Mar 19, 2026 | 279.66 | 287.77 | 279.00 | 284.15 | 282.38 | 0.97% | 1,508,889 |
| Mar 18, 2026 | 285.75 | 288.70 | 281.33 | 281.42 | 279.67 | -1.65% | 1,272,953 |
| Mar 17, 2026 | 291.66 | 292.01 | 285.57 | 286.15 | 284.37 | -1.04% | 1,019,399 |
| Mar 16, 2026 | 290.20 | 290.29 | 285.53 | 289.16 | 287.36 | 0.41% | 1,225,307 |
| Mar 13, 2026 | 295.75 | 296.82 | 286.87 | 287.98 | 286.19 | -0.86% | 1,403,253 |
| Mar 12, 2026 | 281.78 | 292.59 | 280.33 | 290.48 | 288.67 | 4.61% | 2,780,776 |
| Mar 11, 2026 | 274.61 | 278.26 | 271.18 | 277.69 | 275.96 | 0.93% | 950,493 |
| Mar 10, 2026 | 273.73 | 277.15 | 270.55 | 275.12 | 273.41 | 0.26% | 1,168,143 |
| Mar 9, 2026 | 273.50 | 276.25 | 272.17 | 274.40 | 272.69 | 0.82% | 1,791,243 |
| Mar 6, 2026 | 276.27 | 276.27 | 271.31 | 272.18 | 270.48 | -1.51% | 1,479,846 |
| Mar 5, 2026 | 272.67 | 278.14 | 272.50 | 276.35 | 274.63 | 0.78% | 1,723,383 |