Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
291.84
+1.54 (0.53%)
Jul 3, 2025, 1:00 PM - Market closed

APD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025288.46292.67288.46291.84291.840.53%682,288
Jul 2, 2025286.04290.51285.06290.30290.301.69%1,113,771
Jul 1, 2025278.44287.23276.49285.47285.471.21%1,324,425
Jun 30, 2025281.13283.32278.10282.06280.30-0.10%1,286,079
Jun 27, 2025282.15284.75281.42282.35280.59-0.23%2,433,377
Jun 26, 2025282.75283.34280.96283.00281.240.35%1,462,817
Jun 25, 2025281.00282.70280.22282.00280.240.36%1,617,307
Jun 24, 2025274.43281.02273.13281.00279.252.86%1,580,694
Jun 23, 2025270.00273.37266.54273.18271.480.99%1,133,071
Jun 20, 2025276.05276.25270.47270.50268.81-1.77%2,050,312
Jun 18, 2025277.35279.22275.20275.38273.66-0.60%718,782
Jun 17, 2025279.68280.39277.01277.05275.32-1.21%1,154,620
Jun 16, 2025283.07284.00278.76280.43278.680.02%889,419
Jun 13, 2025283.90285.03279.27280.37278.62-1.03%933,047
Jun 12, 2025280.79284.10279.14283.28281.520.38%678,368
Jun 11, 2025281.67283.72279.70282.21280.450.12%1,069,849
Jun 10, 2025280.26282.22278.29281.88280.120.70%1,340,864
Jun 9, 2025279.40281.76277.72279.92278.180.05%1,101,151
Jun 6, 2025279.26281.52277.67279.78278.041.29%1,078,646
Jun 5, 2025280.84283.12275.92276.22274.50-1.42%1,151,467
Jun 4, 2025283.70284.90279.74280.21278.46-1.09%1,401,258
Jun 3, 2025278.17283.63276.54283.29281.531.65%1,395,638
Jun 2, 2025278.64279.00275.55278.70276.96-0.08%1,346,389
May 30, 2025274.62279.45271.11278.91277.172.10%2,872,928
May 29, 2025272.31273.67268.53273.17271.470.52%1,291,751
May 28, 2025275.00276.63271.43271.76270.07-1.02%1,455,058
May 27, 2025271.62274.82271.49274.56272.851.75%788,352
May 23, 2025267.04270.85266.84269.84268.160.22%527,583
May 22, 2025268.79270.06265.57269.24267.56-0.16%1,016,741
May 21, 2025273.90274.89269.41269.67267.99-2.18%605,078
May 20, 2025276.72277.68274.90275.67273.95-0.60%1,050,658
May 19, 2025276.19278.64276.13277.33275.60-0.57%732,640
May 16, 2025274.17278.97272.39278.93277.191.64%918,219
May 15, 2025271.00275.46270.39274.42272.711.08%1,253,541
May 14, 2025272.42272.67268.14271.48269.79-0.79%944,680
May 13, 2025276.20277.06273.28273.64271.94-0.93%868,345
May 12, 2025278.23281.76273.85276.21274.491.87%1,358,343
May 9, 2025270.31272.48269.36271.13269.440.55%913,095
May 8, 2025266.54271.96264.51269.64267.961.90%1,073,766
May 7, 2025267.64268.99262.99264.61262.96-1.12%1,379,198
May 6, 2025272.17274.83266.66267.62265.95-1.69%1,185,173
May 5, 2025274.16276.84271.90272.21270.51-1.95%960,732
May 2, 2025272.50281.62272.26277.62275.892.01%1,446,936
May 1, 2025258.62277.10254.01272.16270.460.39%3,669,671
Apr 30, 2025267.72272.08264.76271.09269.400.06%2,560,504
Apr 29, 2025270.16273.08268.50270.93269.240.55%1,145,908
Apr 28, 2025267.66270.06265.11269.45267.770.88%916,156
Apr 25, 2025266.65268.60264.74267.11265.45-0.65%668,497
Apr 24, 2025265.90269.33263.11268.85267.181.55%813,660
Apr 23, 2025269.70273.59262.92264.74263.09-0.23%1,001,409