Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
289.02
-2.82 (-0.97%)
Jul 7, 2025, 4:00 PM - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 290.38 | 291.30 | 287.55 | 289.02 | 289.02 | -0.97% | 979,737 |
| Jul 3, 2025 | 288.46 | 292.67 | 288.46 | 291.84 | 291.84 | 0.53% | 682,381 |
| Jul 2, 2025 | 286.04 | 290.51 | 285.06 | 290.30 | 290.30 | 1.69% | 1,113,771 |
| Jul 1, 2025 | 278.44 | 287.23 | 276.49 | 285.47 | 285.47 | 1.21% | 1,324,425 |
| Jun 30, 2025 | 281.13 | 283.32 | 278.10 | 282.06 | 280.30 | -0.10% | 1,286,079 |
| Jun 27, 2025 | 282.15 | 284.75 | 281.42 | 282.35 | 280.59 | -0.23% | 2,433,377 |
| Jun 26, 2025 | 282.75 | 283.34 | 280.96 | 283.00 | 281.24 | 0.35% | 1,462,817 |
| Jun 25, 2025 | 281.00 | 282.70 | 280.22 | 282.00 | 280.24 | 0.36% | 1,617,307 |
| Jun 24, 2025 | 274.43 | 281.02 | 273.13 | 281.00 | 279.25 | 2.86% | 1,580,694 |
| Jun 23, 2025 | 270.00 | 273.37 | 266.54 | 273.18 | 271.48 | 0.99% | 1,133,071 |
| Jun 20, 2025 | 276.05 | 276.25 | 270.47 | 270.50 | 268.81 | -1.77% | 2,050,312 |
| Jun 18, 2025 | 277.35 | 279.22 | 275.20 | 275.38 | 273.66 | -0.60% | 718,782 |
| Jun 17, 2025 | 279.68 | 280.39 | 277.01 | 277.05 | 275.32 | -1.21% | 1,154,620 |
| Jun 16, 2025 | 283.07 | 284.00 | 278.76 | 280.43 | 278.68 | 0.02% | 889,419 |
| Jun 13, 2025 | 283.90 | 285.03 | 279.27 | 280.37 | 278.62 | -1.03% | 933,047 |
| Jun 12, 2025 | 280.79 | 284.10 | 279.14 | 283.28 | 281.52 | 0.38% | 678,368 |
| Jun 11, 2025 | 281.67 | 283.72 | 279.70 | 282.21 | 280.45 | 0.12% | 1,069,849 |
| Jun 10, 2025 | 280.26 | 282.22 | 278.29 | 281.88 | 280.12 | 0.70% | 1,340,864 |
| Jun 9, 2025 | 279.40 | 281.76 | 277.72 | 279.92 | 278.18 | 0.05% | 1,101,151 |
| Jun 6, 2025 | 279.26 | 281.52 | 277.67 | 279.78 | 278.04 | 1.29% | 1,078,646 |
| Jun 5, 2025 | 280.84 | 283.12 | 275.92 | 276.22 | 274.50 | -1.42% | 1,151,467 |
| Jun 4, 2025 | 283.70 | 284.90 | 279.74 | 280.21 | 278.46 | -1.09% | 1,401,258 |
| Jun 3, 2025 | 278.17 | 283.63 | 276.54 | 283.29 | 281.53 | 1.65% | 1,395,638 |
| Jun 2, 2025 | 278.64 | 279.00 | 275.55 | 278.70 | 276.96 | -0.08% | 1,346,389 |
| May 30, 2025 | 274.62 | 279.45 | 271.11 | 278.91 | 277.17 | 2.10% | 2,872,928 |
| May 29, 2025 | 272.31 | 273.67 | 268.53 | 273.17 | 271.47 | 0.52% | 1,291,751 |
| May 28, 2025 | 275.00 | 276.63 | 271.43 | 271.76 | 270.07 | -1.02% | 1,455,058 |
| May 27, 2025 | 271.62 | 274.82 | 271.49 | 274.56 | 272.85 | 1.75% | 788,352 |
| May 23, 2025 | 267.04 | 270.85 | 266.84 | 269.84 | 268.16 | 0.22% | 527,583 |
| May 22, 2025 | 268.79 | 270.06 | 265.57 | 269.24 | 267.56 | -0.16% | 1,016,741 |
| May 21, 2025 | 273.90 | 274.89 | 269.41 | 269.67 | 267.99 | -2.18% | 605,078 |
| May 20, 2025 | 276.72 | 277.68 | 274.90 | 275.67 | 273.95 | -0.60% | 1,050,658 |
| May 19, 2025 | 276.19 | 278.64 | 276.13 | 277.33 | 275.60 | -0.57% | 732,640 |
| May 16, 2025 | 274.17 | 278.97 | 272.39 | 278.93 | 277.19 | 1.64% | 918,219 |
| May 15, 2025 | 271.00 | 275.46 | 270.39 | 274.42 | 272.71 | 1.08% | 1,253,541 |
| May 14, 2025 | 272.42 | 272.67 | 268.14 | 271.48 | 269.79 | -0.79% | 944,680 |
| May 13, 2025 | 276.20 | 277.06 | 273.28 | 273.64 | 271.94 | -0.93% | 868,345 |
| May 12, 2025 | 278.23 | 281.76 | 273.85 | 276.21 | 274.49 | 1.87% | 1,358,343 |
| May 9, 2025 | 270.31 | 272.48 | 269.36 | 271.13 | 269.44 | 0.55% | 913,095 |
| May 8, 2025 | 266.54 | 271.96 | 264.51 | 269.64 | 267.96 | 1.90% | 1,073,766 |
| May 7, 2025 | 267.64 | 268.99 | 262.99 | 264.61 | 262.96 | -1.12% | 1,379,198 |
| May 6, 2025 | 272.17 | 274.83 | 266.66 | 267.62 | 265.95 | -1.69% | 1,185,173 |
| May 5, 2025 | 274.16 | 276.84 | 271.90 | 272.21 | 270.51 | -1.95% | 960,732 |
| May 2, 2025 | 272.50 | 281.62 | 272.26 | 277.62 | 275.89 | 2.01% | 1,446,936 |
| May 1, 2025 | 258.62 | 277.10 | 254.01 | 272.16 | 270.46 | 0.39% | 3,669,671 |
| Apr 30, 2025 | 267.72 | 272.08 | 264.76 | 271.09 | 269.40 | 0.06% | 2,560,504 |
| Apr 29, 2025 | 270.16 | 273.08 | 268.50 | 270.93 | 269.24 | 0.55% | 1,145,908 |
| Apr 28, 2025 | 267.66 | 270.06 | 265.11 | 269.45 | 267.77 | 0.88% | 916,156 |
| Apr 25, 2025 | 266.65 | 268.60 | 264.74 | 267.11 | 265.45 | -0.65% | 668,497 |
| Apr 24, 2025 | 265.90 | 269.33 | 263.11 | 268.85 | 267.18 | 1.55% | 813,660 |