Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
305.32
-4.14 (-1.34%)
At close: Sep 1, 2026, 4:00 PM EDT
306.54
+1.22 (0.40%)
After-hours: Sep 1, 2026, 7:45 PM EDT
APD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 300.92 | 304.32 | 299.00 | 301.96 | 301.96 | 0.81% | 875,311 |
| Jul 10, 2026 | 296.86 | 301.31 | 296.29 | 299.53 | 299.53 | 1.24% | 1,337,564 |
| Jul 9, 2026 | 294.83 | 297.74 | 292.94 | 295.85 | 295.85 | -0.30% | 1,080,505 |
| Jul 8, 2026 | 303.71 | 303.71 | 296.59 | 296.75 | 296.75 | -2.72% | 1,000,066 |
| Jul 7, 2026 | 310.00 | 311.60 | 304.97 | 305.05 | 305.05 | -1.23% | 911,764 |
| Jul 6, 2026 | 314.30 | 314.87 | 305.02 | 308.86 | 308.86 | -1.70% | 1,363,105 |
| Jul 2, 2026 | 306.46 | 314.28 | 303.83 | 314.19 | 314.19 | 2.54% | 1,785,446 |
| Jul 1, 2026 | 291.36 | 307.76 | 285.91 | 306.40 | 306.40 | 5.16% | 2,298,714 |
| Jun 30, 2026 | 295.95 | 304.77 | 290.59 | 293.18 | 291.37 | 8.04% | 3,504,713 |
| Jun 29, 2026 | 277.41 | 279.18 | 270.11 | 271.35 | 269.67 | -2.32% | 1,307,381 |
| Jun 26, 2026 | 279.29 | 282.27 | 277.17 | 277.79 | 276.08 | -0.76% | 1,741,536 |
| Jun 25, 2026 | 277.82 | 282.63 | 276.34 | 279.93 | 278.20 | 0.43% | 1,260,288 |
| Jun 24, 2026 | 282.00 | 282.57 | 275.51 | 278.73 | 277.01 | -1.32% | 1,826,429 |
| Jun 23, 2026 | 281.44 | 284.55 | 279.63 | 282.45 | 280.71 | -0.23% | 1,874,234 |