Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
260.69
-0.93 (-0.36%)
At close: Dec 5, 2025, 4:00 PM EST
260.80
+0.11 (0.04%)
After-hours: Dec 5, 2025, 7:55 PM EST
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 261.52 | 265.52 | 260.33 | 260.69 | 260.69 | -0.36% | 1,306,899 |
| Dec 4, 2025 | 260.37 | 262.54 | 258.00 | 261.62 | 261.62 | 0.49% | 1,353,888 |
| Dec 3, 2025 | 257.82 | 261.55 | 257.66 | 260.35 | 260.35 | 1.39% | 1,463,100 |
| Dec 2, 2025 | 260.84 | 261.10 | 256.23 | 256.77 | 256.77 | -1.57% | 1,044,360 |
| Dec 1, 2025 | 260.00 | 263.07 | 259.50 | 260.86 | 260.86 | -0.07% | 1,272,938 |
| Nov 28, 2025 | 260.16 | 262.29 | 258.97 | 261.05 | 261.05 | 0.81% | 456,839 |
| Nov 26, 2025 | 258.30 | 260.83 | 257.57 | 258.96 | 258.96 | 0.01% | 722,781 |
| Nov 25, 2025 | 258.48 | 259.88 | 257.00 | 258.93 | 258.93 | 0.92% | 1,231,997 |
| Nov 24, 2025 | 256.38 | 257.32 | 252.71 | 256.58 | 256.58 | -0.31% | 1,623,000 |
| Nov 21, 2025 | 252.22 | 257.77 | 251.38 | 257.37 | 257.37 | 2.50% | 1,764,506 |
| Nov 20, 2025 | 254.07 | 258.56 | 250.89 | 251.09 | 251.09 | -0.85% | 1,156,374 |
| Nov 19, 2025 | 252.62 | 253.75 | 250.03 | 253.25 | 253.25 | 0.43% | 965,496 |
| Nov 18, 2025 | 251.32 | 254.00 | 249.20 | 252.16 | 252.16 | -0.37% | 1,008,091 |
| Nov 17, 2025 | 258.28 | 258.64 | 252.64 | 253.09 | 253.09 | -2.41% | 1,200,229 |
| Nov 14, 2025 | 261.99 | 263.15 | 258.68 | 259.34 | 259.34 | -1.40% | 843,181 |
| Nov 13, 2025 | 260.00 | 264.30 | 260.00 | 263.03 | 263.03 | 0.57% | 1,255,582 |
| Nov 12, 2025 | 262.52 | 265.79 | 261.16 | 261.55 | 261.55 | -0.26% | 983,196 |
| Nov 11, 2025 | 259.50 | 265.08 | 257.91 | 262.23 | 262.23 | 1.47% | 1,113,750 |
| Nov 10, 2025 | 260.55 | 261.02 | 256.46 | 258.43 | 258.43 | -0.50% | 1,208,720 |
| Nov 7, 2025 | 256.64 | 260.74 | 255.00 | 259.74 | 259.74 | 0.37% | 1,666,868 |
| Nov 6, 2025 | 249.39 | 264.31 | 249.29 | 258.79 | 258.79 | 8.94% | 4,254,492 |
| Nov 5, 2025 | 240.77 | 241.48 | 235.55 | 237.56 | 237.56 | -1.33% | 2,159,950 |
| Nov 4, 2025 | 238.51 | 241.30 | 237.11 | 240.77 | 240.77 | 0.59% | 1,720,322 |
| Nov 3, 2025 | 241.91 | 242.07 | 235.97 | 239.36 | 239.36 | -1.33% | 1,472,904 |
| Oct 31, 2025 | 244.02 | 244.02 | 239.03 | 242.59 | 242.59 | -0.85% | 2,161,574 |
| Oct 30, 2025 | 246.83 | 248.69 | 244.40 | 244.66 | 244.66 | -1.48% | 1,090,558 |
| Oct 29, 2025 | 253.63 | 254.13 | 247.83 | 248.34 | 248.34 | -2.39% | 1,142,962 |
| Oct 28, 2025 | 255.75 | 256.94 | 253.81 | 254.43 | 254.43 | -0.52% | 996,703 |
| Oct 27, 2025 | 255.75 | 257.45 | 254.60 | 255.76 | 255.76 | 0.33% | 914,817 |
| Oct 24, 2025 | 255.38 | 256.90 | 253.58 | 254.91 | 254.91 | -0.01% | 829,492 |
| Oct 23, 2025 | 254.54 | 255.79 | 251.73 | 254.93 | 254.93 | 0.70% | 956,374 |
| Oct 22, 2025 | 254.04 | 255.22 | 252.31 | 253.15 | 253.15 | -0.61% | 1,098,314 |
| Oct 21, 2025 | 254.21 | 256.84 | 253.56 | 254.71 | 254.71 | 0.20% | 1,058,772 |
| Oct 20, 2025 | 254.23 | 255.32 | 252.84 | 254.21 | 254.21 | 0.40% | 969,067 |
| Oct 17, 2025 | 254.02 | 255.46 | 251.16 | 253.20 | 253.20 | 0.01% | 1,324,471 |
| Oct 16, 2025 | 256.09 | 257.00 | 251.76 | 253.18 | 253.18 | -1.64% | 2,119,395 |
| Oct 15, 2025 | 262.79 | 264.56 | 255.44 | 257.41 | 257.41 | -1.75% | 1,161,771 |
| Oct 14, 2025 | 258.10 | 266.10 | 258.01 | 262.00 | 262.00 | 0.44% | 1,343,457 |
| Oct 13, 2025 | 259.43 | 262.49 | 258.74 | 260.86 | 260.86 | 1.47% | 856,183 |
| Oct 10, 2025 | 262.93 | 264.07 | 256.96 | 257.08 | 257.08 | -2.14% | 896,216 |
| Oct 9, 2025 | 268.14 | 269.46 | 261.60 | 262.71 | 262.71 | -2.19% | 1,069,527 |
| Oct 8, 2025 | 269.80 | 270.10 | 267.74 | 268.58 | 268.58 | -0.85% | 853,832 |
| Oct 7, 2025 | 270.30 | 273.16 | 269.29 | 270.89 | 270.89 | -0.02% | 745,527 |
| Oct 6, 2025 | 271.35 | 273.61 | 270.15 | 270.95 | 270.95 | -0.19% | 909,062 |
| Oct 3, 2025 | 269.83 | 272.02 | 268.27 | 271.47 | 271.47 | 0.32% | 841,941 |
| Oct 2, 2025 | 267.68 | 274.83 | 267.68 | 270.60 | 270.60 | 0.71% | 1,421,325 |
| Oct 1, 2025 | 269.46 | 272.36 | 265.91 | 268.70 | 268.70 | -1.47% | 1,216,006 |
| Sep 30, 2025 | 269.94 | 272.88 | 268.61 | 272.72 | 270.93 | 0.83% | 1,616,271 |
| Sep 29, 2025 | 267.76 | 273.52 | 266.42 | 270.48 | 268.70 | 1.39% | 1,949,258 |
| Sep 26, 2025 | 267.12 | 269.21 | 265.10 | 266.78 | 265.03 | 0.38% | 1,178,718 |