Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
294.21
+4.94 (1.71%)
Aug 13, 2025, 4:00 PM - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 289.84 | 294.25 | 288.76 | 294.21 | 294.21 | 1.71% | 902,496 |
| Aug 12, 2025 | 285.34 | 289.60 | 284.15 | 289.27 | 289.27 | 1.87% | 1,061,420 |
| Aug 11, 2025 | 288.87 | 290.02 | 280.76 | 283.95 | 283.95 | -1.66% | 1,115,155 |
| Aug 8, 2025 | 288.84 | 290.29 | 287.38 | 288.74 | 288.74 | 0.06% | 1,372,310 |
| Aug 7, 2025 | 292.00 | 293.14 | 287.77 | 288.56 | 288.56 | -0.17% | 670,677 |
| Aug 6, 2025 | 293.17 | 293.28 | 288.96 | 289.05 | 289.05 | -1.17% | 560,633 |
| Aug 5, 2025 | 289.00 | 293.02 | 289.00 | 292.48 | 292.48 | 1.74% | 773,480 |
| Aug 4, 2025 | 282.28 | 287.64 | 282.28 | 287.48 | 287.48 | 2.03% | 855,530 |
| Aug 1, 2025 | 285.17 | 285.17 | 278.41 | 281.75 | 281.75 | -2.13% | 1,072,181 |
| Jul 31, 2025 | 292.54 | 296.51 | 285.99 | 287.88 | 287.88 | -0.78% | 1,544,283 |
| Jul 30, 2025 | 294.78 | 294.78 | 288.32 | 290.13 | 290.13 | -1.71% | 1,539,755 |
| Jul 29, 2025 | 296.05 | 296.49 | 293.46 | 295.19 | 295.19 | -0.13% | 654,101 |
| Jul 28, 2025 | 297.83 | 297.87 | 294.69 | 295.56 | 295.56 | -1.23% | 661,933 |
| Jul 25, 2025 | 297.48 | 299.53 | 294.55 | 299.24 | 299.24 | 0.68% | 712,970 |
| Jul 24, 2025 | 297.30 | 298.46 | 295.21 | 297.22 | 297.22 | -0.22% | 686,563 |
| Jul 23, 2025 | 299.54 | 300.52 | 297.03 | 297.89 | 297.89 | -0.08% | 654,596 |
| Jul 22, 2025 | 294.03 | 298.25 | 293.83 | 298.13 | 298.13 | 1.50% | 739,496 |
| Jul 21, 2025 | 296.09 | 297.03 | 293.60 | 293.72 | 293.72 | -0.54% | 727,878 |
| Jul 18, 2025 | 292.92 | 296.07 | 291.50 | 295.31 | 295.31 | 0.59% | 2,097,653 |
| Jul 17, 2025 | 288.27 | 294.00 | 288.27 | 293.58 | 293.58 | 1.59% | 1,254,264 |
| Jul 16, 2025 | 286.64 | 289.88 | 284.89 | 288.99 | 288.99 | 0.82% | 959,449 |
| Jul 15, 2025 | 292.04 | 292.04 | 284.25 | 286.65 | 286.65 | -1.43% | 817,013 |
| Jul 14, 2025 | 290.38 | 292.10 | 288.90 | 290.80 | 290.80 | -0.40% | 617,622 |
| Jul 11, 2025 | 291.61 | 292.42 | 288.76 | 291.97 | 291.97 | -0.72% | 1,042,269 |
| Jul 10, 2025 | 294.62 | 297.38 | 293.60 | 294.10 | 294.10 | -0.05% | 982,171 |
| Jul 9, 2025 | 292.82 | 295.55 | 290.47 | 294.24 | 294.24 | 0.65% | 1,040,418 |
| Jul 8, 2025 | 290.34 | 292.96 | 287.88 | 292.35 | 292.35 | 1.15% | 968,597 |
| 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 |