Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
282.85
+0.58 (0.21%)
At close: Jun 4, 2026, 4:00 PM EDT
282.85
0.00 (0.00%)
After-hours: Jun 4, 2026, 4:20 PM EDT
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 282.79 | 285.50 | 281.86 | 282.85 | - | 0.21% | 794,770 |
| Jun 3, 2026 | 278.35 | 285.17 | 277.15 | 282.27 | 282.27 | 1.07% | 879,099 |
| Jun 2, 2026 | 279.18 | 281.12 | 277.70 | 279.29 | 279.29 | 0.14% | 956,711 |
| Jun 1, 2026 | 278.63 | 279.53 | 275.20 | 278.89 | 278.89 | 0.10% | 1,184,179 |
| May 29, 2026 | 282.13 | 284.38 | 277.98 | 278.62 | 278.62 | -1.77% | 1,945,897 |
| May 28, 2026 | 285.13 | 287.75 | 281.79 | 283.65 | 283.65 | -0.73% | 963,825 |
| May 27, 2026 | 288.58 | 288.58 | 284.82 | 285.73 | 285.73 | -1.34% | 854,429 |
| May 26, 2026 | 289.01 | 290.92 | 287.07 | 289.60 | 289.60 | 0.04% | 959,299 |
| May 22, 2026 | 291.98 | 293.99 | 288.39 | 289.47 | 289.47 | -0.25% | 1,030,217 |
| May 21, 2026 | 289.16 | 291.91 | 286.13 | 290.19 | 290.19 | 0.35% | 1,244,548 |
| May 20, 2026 | 289.12 | 293.40 | 285.46 | 289.19 | 289.19 | -0.88% | 1,663,432 |
| May 19, 2026 | 293.03 | 293.43 | 289.63 | 291.77 | 291.77 | -0.53% | 800,221 |
| May 18, 2026 | 295.20 | 296.68 | 292.50 | 293.31 | 293.31 | -0.70% | 1,120,217 |
| May 15, 2026 | 300.44 | 302.50 | 292.61 | 295.38 | 295.38 | -1.50% | 1,244,773 |
| May 14, 2026 | 306.81 | 306.96 | 298.00 | 299.87 | 299.87 | -2.07% | 1,416,361 |
| May 13, 2026 | 304.83 | 307.96 | 302.26 | 306.20 | 306.20 | 0.86% | 1,149,315 |
| May 12, 2026 | 305.00 | 305.88 | 298.41 | 303.60 | 303.60 | -0.30% | 925,089 |
| May 11, 2026 | 297.46 | 304.92 | 297.46 | 304.50 | 304.50 | 3.08% | 781,866 |
| May 8, 2026 | 295.77 | 299.50 | 295.25 | 295.41 | 295.41 | 0.14% | 607,384 |
| May 7, 2026 | 298.38 | 299.05 | 291.52 | 294.99 | 294.99 | -1.74% | 1,216,430 |
| May 6, 2026 | 301.55 | 303.82 | 299.74 | 300.21 | 300.21 | -1.22% | 877,810 |
| May 5, 2026 | 298.69 | 305.39 | 297.15 | 303.93 | 303.93 | 1.87% | 801,092 |
| May 4, 2026 | 300.02 | 300.75 | 295.40 | 298.35 | 298.35 | -0.90% | 1,154,022 |
| May 1, 2026 | 304.00 | 304.43 | 298.65 | 301.07 | 301.07 | 0.34% | 1,028,424 |
| Apr 30, 2026 | 299.00 | 302.50 | 294.13 | 300.05 | 300.05 | -0.81% | 2,304,972 |
| Apr 29, 2026 | 303.35 | 304.63 | 298.40 | 302.50 | 302.50 | -0.28% | 984,187 |
| Apr 28, 2026 | 305.07 | 306.11 | 299.38 | 303.35 | 303.35 | 0.32% | 771,744 |
| Apr 27, 2026 | 305.50 | 307.29 | 301.22 | 302.38 | 302.38 | 0.21% | 897,290 |
| Apr 24, 2026 | 302.80 | 304.57 | 300.89 | 301.76 | 301.76 | -0.62% | 744,218 |
| Apr 23, 2026 | 299.53 | 304.00 | 297.32 | 303.65 | 303.65 | 2.32% | 869,422 |
| Apr 22, 2026 | 296.30 | 297.51 | 294.37 | 296.76 | 296.76 | 0.67% | 932,993 |
| Apr 21, 2026 | 296.00 | 298.96 | 293.46 | 294.78 | 294.78 | -0.46% | 969,144 |
| Apr 20, 2026 | 294.97 | 298.62 | 294.00 | 296.15 | 296.15 | 1.49% | 907,641 |
| Apr 17, 2026 | 289.88 | 294.90 | 288.65 | 291.81 | 291.81 | -1.83% | 1,203,744 |
| Apr 16, 2026 | 295.99 | 298.60 | 295.83 | 297.24 | 297.24 | 0.69% | 826,454 |
| Apr 15, 2026 | 296.21 | 296.98 | 293.29 | 295.21 | 295.21 | -0.48% | 1,044,164 |
| Apr 14, 2026 | 297.50 | 297.50 | 292.53 | 296.63 | 296.63 | -0.68% | 972,907 |
| Apr 13, 2026 | 299.11 | 301.00 | 296.96 | 298.65 | 298.65 | -0.02% | 1,011,493 |
| Apr 10, 2026 | 299.00 | 299.67 | 295.69 | 298.71 | 298.71 | 0.33% | 863,362 |
| Apr 9, 2026 | 295.00 | 301.25 | 293.72 | 297.74 | 297.74 | 0.38% | 1,047,097 |
| Apr 8, 2026 | 285.61 | 296.62 | 281.25 | 296.61 | 296.61 | 1.44% | 1,588,982 |
| Apr 7, 2026 | 294.64 | 296.39 | 291.34 | 292.39 | 292.39 | -0.59% | 1,261,973 |
| Apr 6, 2026 | 292.07 | 294.17 | 289.50 | 294.12 | 294.12 | 0.19% | 812,043 |
| Apr 2, 2026 | 291.50 | 296.46 | 290.65 | 293.55 | 293.55 | 1.42% | 1,487,258 |
| Apr 1, 2026 | 288.14 | 290.09 | 284.41 | 289.43 | 289.43 | 0.26% | 1,727,929 |
| Mar 31, 2026 | 292.45 | 294.97 | 287.64 | 290.49 | 288.68 | -0.37% | 1,351,525 |
| 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 |