Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
316.43
+4.68 (1.50%)
At close: Oct 30, 2026, 4:00 PM EDT
316.85
+0.42 (0.13%)
After-hours: Oct 30, 2026, 7:57 PM EDT
APD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 314.00 | 316.64 | 310.43 | 316.43 | 316.43 | 1.50% | 1,304,351 |
| Oct 29, 2026 | 308.64 | 311.76 | 306.78 | 311.75 | 311.75 | 1.48% | 1,284,645 |
| Oct 28, 2026 | 307.20 | 308.38 | 305.12 | 307.20 | 307.20 | 0.03% | 835,832 |
| Oct 27, 2026 | 304.40 | 307.55 | 303.09 | 307.11 | 307.11 | 0.45% | 762,637 |
| Oct 26, 2026 | 307.00 | 308.76 | 305.49 | 305.72 | 305.72 | -0.47% | 1,152,452 |
| Oct 23, 2026 | 307.40 | 310.21 | 304.68 | 307.15 | 307.15 | -0.35% | 913,519 |
| Oct 22, 2026 | 302.86 | 308.36 | 302.02 | 308.22 | 308.22 | 1.84% | 843,497 |
| Oct 21, 2026 | 301.77 | 303.93 | 300.79 | 302.66 | 302.66 | 0.03% | 734,720 |
| Oct 20, 2026 | 298.87 | 302.76 | 297.52 | 302.58 | 302.58 | 1.32% | 947,889 |
| Oct 19, 2026 | 299.57 | 301.50 | 297.97 | 298.65 | 298.65 | -0.31% | 940,493 |
| Oct 16, 2026 | 296.60 | 301.54 | 294.17 | 299.59 | 299.59 | 1.01% | 1,213,848 |
| Oct 15, 2026 | 294.68 | 296.93 | 293.43 | 296.60 | 296.60 | 1.39% | 1,175,898 |
| Oct 14, 2026 | 289.43 | 292.86 | 288.86 | 292.53 | 292.53 | 1.24% | 1,043,606 |
| Oct 13, 2026 | 285.51 | 290.18 | 284.44 | 288.96 | 288.96 | 1.79% | 889,323 |
| Oct 12, 2026 | 281.00 | 285.81 | 279.90 | 283.87 | 283.87 | 0.93% | 582,127 |
| Oct 9, 2026 | 278.74 | 282.76 | 277.90 | 281.26 | 281.26 | 1.03% | 718,762 |
| Oct 8, 2026 | 277.92 | 278.94 | 274.82 | 278.38 | 278.38 | 0.09% | 826,388 |
| Oct 7, 2026 | 280.50 | 282.10 | 277.77 | 278.12 | 278.12 | -1.02% | 930,231 |
| Oct 6, 2026 | 280.43 | 282.28 | 279.31 | 281.00 | 281.00 | 0.55% | 804,060 |
| Oct 5, 2026 | 277.98 | 282.16 | 274.97 | 279.45 | 279.45 | 0.68% | 1,033,489 |
| Oct 2, 2026 | 273.96 | 280.00 | 273.28 | 277.57 | 277.57 | 1.55% | 1,007,219 |
| Oct 1, 2026 | 272.78 | 274.21 | 267.28 | 273.33 | 273.33 | -1.12% | 1,479,107 |
| Sep 30, 2026 | 281.11 | 282.55 | 278.21 | 278.23 | 276.42 | -0.34% | 986,517 |
| Sep 29, 2026 | 277.75 | 281.06 | 276.47 | 279.19 | 277.37 | 0.16% | 1,062,184 |
| Sep 28, 2026 | 280.81 | 282.20 | 277.89 | 278.75 | 276.94 | -1.07% | 1,159,212 |
| Sep 25, 2026 | 283.70 | 284.95 | 281.40 | 281.76 | 279.93 | -0.96% | 807,946 |
| Sep 24, 2026 | 287.71 | 288.64 | 284.25 | 284.49 | 282.64 | -0.86% | 1,046,357 |
| Sep 23, 2026 | 287.35 | 289.88 | 286.09 | 286.97 | 285.10 | -0.31% | 925,518 |
| Sep 22, 2026 | 280.94 | 288.37 | 279.72 | 287.86 | 285.99 | 3.01% | 2,111,219 |
| Sep 21, 2026 | 284.12 | 284.32 | 279.37 | 279.46 | 277.64 | -1.66% | 1,741,508 |
| Sep 18, 2026 | 283.99 | 286.03 | 281.23 | 284.18 | 282.33 | -0.68% | 2,526,596 |
| Sep 17, 2026 | 287.96 | 288.01 | 283.53 | 286.12 | 284.26 | -0.33% | 1,483,719 |
| Sep 16, 2026 | 290.57 | 292.01 | 284.34 | 287.08 | 285.21 | -1.20% | 1,465,793 |
| Sep 15, 2026 | 288.00 | 290.61 | 286.57 | 290.56 | 288.67 | 1.19% | 994,743 |
| Sep 14, 2026 | 291.58 | 293.35 | 286.54 | 287.13 | 285.26 | -1.48% | 926,664 |
| Sep 11, 2026 | 294.09 | 295.53 | 288.96 | 291.43 | 289.53 | -0.76% | 921,257 |
| Sep 10, 2026 | 295.74 | 297.28 | 292.48 | 293.65 | 291.74 | -0.54% | 828,983 |
| Sep 9, 2026 | 297.73 | 299.04 | 294.10 | 295.24 | 293.32 | -0.83% | 1,006,110 |
| Sep 8, 2026 | 298.86 | 302.82 | 297.20 | 297.71 | 295.77 | -1.18% | 1,010,802 |
| Sep 4, 2026 | 302.26 | 304.40 | 300.21 | 301.27 | 299.31 | -0.97% | 675,659 |
| Sep 3, 2026 | 311.10 | 311.72 | 302.57 | 304.22 | 302.24 | -1.69% | 722,608 |
| Sep 2, 2026 | 306.19 | 311.80 | 306.19 | 309.45 | 307.44 | 1.35% | 882,833 |
| Sep 1, 2026 | 308.00 | 308.90 | 303.94 | 305.32 | 303.33 | -1.34% | 965,997 |
| Aug 31, 2026 | 309.96 | 313.93 | 306.62 | 309.46 | 307.45 | 0.44% | 1,448,960 |
| Aug 28, 2026 | 307.04 | 308.37 | 305.19 | 308.09 | 306.09 | 0.86% | 1,044,729 |
| Aug 27, 2026 | 304.30 | 306.53 | 302.56 | 305.47 | 303.48 | -0.39% | 1,001,762 |
| Aug 26, 2026 | 303.52 | 308.83 | 302.74 | 306.66 | 304.67 | 0.92% | 749,794 |
| Aug 25, 2026 | 304.92 | 306.57 | 302.37 | 303.85 | 301.87 | -0.78% | 832,932 |
| Aug 24, 2026 | 304.55 | 306.40 | 301.95 | 306.24 | 304.25 | 0.37% | 1,187,363 |
| Aug 21, 2026 | 301.11 | 307.99 | 299.90 | 305.10 | 303.12 | 1.59% | 1,355,974 |