Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
284.94
+5.48 (1.96%)
Sep 22, 2026, 12:43 PM EDT - Market open
APD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 280.94 | 284.37 | 279.72 | 283.88 | - | 1.58% | 376,050 |
| Sep 21, 2026 | 284.12 | 284.32 | 279.37 | 279.46 | 279.46 | -1.66% | 1,728,800 |
| Sep 18, 2026 | 283.99 | 286.03 | 281.23 | 284.18 | 284.18 | -0.68% | 2,255,095 |
| Sep 17, 2026 | 287.96 | 288.01 | 283.53 | 286.12 | 286.12 | -0.33% | 1,457,855 |
| Sep 16, 2026 | 290.57 | 292.01 | 284.34 | 287.08 | 287.08 | -1.20% | 1,462,250 |
| Sep 15, 2026 | 288.00 | 290.61 | 286.57 | 290.56 | 290.56 | 1.19% | 949,382 |
| Sep 14, 2026 | 291.58 | 293.35 | 286.54 | 287.13 | 287.13 | -1.48% | 880,035 |
| Sep 11, 2026 | 294.09 | 295.53 | 288.96 | 291.43 | 291.43 | -0.76% | 876,641 |
| Sep 10, 2026 | 295.74 | 297.28 | 292.48 | 293.65 | 293.65 | -0.54% | 817,099 |
| Sep 9, 2026 | 297.73 | 299.04 | 294.10 | 295.24 | 295.24 | -0.83% | 986,255 |
| Sep 8, 2026 | 298.86 | 302.82 | 297.20 | 297.71 | 297.71 | -1.18% | 933,831 |
| Sep 4, 2026 | 302.26 | 304.40 | 300.21 | 301.27 | 301.27 | -0.97% | 669,434 |
| Sep 3, 2026 | 311.10 | 311.72 | 302.57 | 304.22 | 304.22 | -1.69% | 716,643 |
| Sep 2, 2026 | 306.19 | 311.80 | 306.19 | 309.45 | 309.45 | 1.35% | 877,507 |
| Sep 1, 2026 | 308.00 | 308.90 | 303.94 | 305.32 | 305.32 | -1.34% | 963,320 |
| Aug 31, 2026 | 309.96 | 313.93 | 306.62 | 309.46 | 309.46 | 0.44% | 1,385,015 |
| Aug 28, 2026 | 307.04 | 308.37 | 305.19 | 308.09 | 308.09 | 0.86% | 1,042,563 |
| Aug 27, 2026 | 304.30 | 306.53 | 302.56 | 305.47 | 305.47 | -0.39% | 993,438 |
| Aug 26, 2026 | 303.52 | 308.83 | 302.74 | 306.66 | 306.66 | 0.92% | 741,363 |
| Aug 25, 2026 | 304.92 | 306.57 | 302.37 | 303.85 | 303.85 | -0.78% | 832,140 |
| Aug 24, 2026 | 304.55 | 306.40 | 301.95 | 306.24 | 306.24 | 0.37% | 1,145,539 |
| Aug 21, 2026 | 301.11 | 307.99 | 299.90 | 305.10 | 305.10 | 1.59% | 1,317,980 |
| Aug 20, 2026 | 302.47 | 311.00 | 297.85 | 300.33 | 300.33 | -0.95% | 1,291,953 |
| Aug 19, 2026 | 304.12 | 306.14 | 302.51 | 303.22 | 303.22 | - | 946,773 |
| Aug 18, 2026 | 302.67 | 304.98 | 302.25 | 303.23 | 303.23 | 0.79% | 603,478 |
| Aug 17, 2026 | 307.89 | 307.99 | 299.50 | 300.86 | 300.86 | -2.62% | 879,252 |
| Aug 14, 2026 | 305.91 | 309.20 | 304.16 | 308.97 | 308.97 | 1.13% | 471,593 |
| Aug 13, 2026 | 303.79 | 307.34 | 302.67 | 305.52 | 305.52 | 0.48% | 602,239 |
| Aug 12, 2026 | 308.37 | 308.55 | 302.94 | 304.07 | 304.07 | -1.69% | 613,791 |
| Aug 11, 2026 | 307.98 | 311.51 | 307.25 | 309.31 | 309.31 | 0.37% | 697,645 |
| Aug 10, 2026 | 303.99 | 308.25 | 301.35 | 308.18 | 308.18 | 1.56% | 845,321 |
| Aug 7, 2026 | 297.24 | 303.66 | 295.86 | 303.44 | 303.44 | 1.17% | 727,809 |
| Aug 6, 2026 | 297.53 | 299.98 | 295.67 | 299.92 | 299.92 | 1.64% | 667,731 |
| Aug 5, 2026 | 295.43 | 297.07 | 293.44 | 295.09 | 295.09 | 0.13% | 892,509 |
| Aug 4, 2026 | 290.90 | 296.93 | 288.00 | 294.71 | 294.71 | 0.60% | 1,038,079 |
| Aug 3, 2026 | 295.14 | 296.01 | 290.20 | 292.94 | 292.94 | -0.66% | 1,549,890 |
| Jul 31, 2026 | 299.57 | 301.75 | 291.38 | 294.89 | 294.89 | -1.77% | 1,460,502 |
| Jul 30, 2026 | 308.58 | 311.08 | 297.35 | 300.20 | 300.20 | 2.02% | 1,597,693 |
| Jul 29, 2026 | 294.80 | 295.53 | 291.54 | 294.27 | 294.27 | 0.48% | 1,021,284 |
| Jul 28, 2026 | 293.11 | 298.10 | 292.58 | 292.85 | 292.85 | 0.09% | 1,335,840 |
| Jul 27, 2026 | 296.50 | 297.34 | 291.38 | 292.58 | 292.58 | -1.78% | 1,195,098 |
| Jul 24, 2026 | 294.77 | 298.76 | 293.98 | 297.87 | 297.87 | 1.22% | 734,688 |
| Jul 23, 2026 | 296.62 | 299.78 | 294.08 | 294.29 | 294.29 | -0.91% | 1,107,742 |
| Jul 22, 2026 | 298.10 | 300.30 | 296.01 | 297.00 | 297.00 | 0.21% | 1,153,793 |
| Jul 21, 2026 | 299.92 | 301.97 | 296.08 | 296.39 | 296.39 | -0.08% | 967,689 |
| Jul 20, 2026 | 295.10 | 298.86 | 292.22 | 296.63 | 296.63 | 0.34% | 973,816 |
| Jul 17, 2026 | 297.80 | 304.51 | 294.92 | 295.62 | 295.62 | -0.56% | 889,593 |
| Jul 16, 2026 | 292.22 | 298.28 | 290.32 | 297.29 | 297.29 | 1.23% | 1,243,925 |
| Jul 15, 2026 | 297.77 | 299.08 | 292.59 | 293.69 | 293.69 | -1.91% | 869,095 |
| Jul 14, 2026 | 303.69 | 307.12 | 297.98 | 299.40 | 299.40 | -0.85% | 1,028,675 |