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 |
| Sep 25, 2025 | 271.26 | 271.71 | 265.32 | 265.78 | 264.04 | -2.39% | 1,973,576 |
| Sep 24, 2025 | 278.10 | 278.10 | 271.30 | 272.28 | 270.49 | -1.55% | 1,284,341 |
| Sep 23, 2025 | 288.06 | 288.56 | 274.71 | 276.58 | 274.76 | -3.79% | 1,911,916 |
| Sep 22, 2025 | 287.91 | 290.96 | 286.30 | 287.49 | 285.60 | -0.92% | 834,890 |
| Sep 19, 2025 | 293.00 | 293.07 | 288.67 | 290.15 | 288.25 | -0.79% | 1,374,442 |
| Sep 18, 2025 | 290.28 | 293.06 | 288.01 | 292.45 | 290.53 | 0.63% | 678,019 |
| Sep 17, 2025 | 286.48 | 294.71 | 284.37 | 290.63 | 288.72 | 1.99% | 957,121 |
| Sep 16, 2025 | 288.43 | 290.36 | 282.64 | 284.95 | 283.08 | -1.58% | 735,932 |
| Sep 15, 2025 | 294.06 | 296.69 | 289.43 | 289.52 | 287.62 | -1.13% | 1,002,557 |
| Sep 12, 2025 | 295.70 | 298.31 | 292.75 | 292.82 | 290.90 | -0.58% | 985,980 |
| Sep 11, 2025 | 288.00 | 294.89 | 286.77 | 294.52 | 292.59 | 2.44% | 716,429 |
| Sep 10, 2025 | 285.53 | 288.31 | 283.73 | 287.50 | 285.61 | 0.13% | 801,630 |
| Sep 9, 2025 | 288.30 | 289.01 | 285.37 | 287.14 | 285.26 | -0.61% | 440,360 |
| Sep 8, 2025 | 289.37 | 289.37 | 286.16 | 288.91 | 287.01 | -0.33% | 717,214 |
| Sep 5, 2025 | 290.96 | 292.69 | 287.97 | 289.86 | 287.96 | -0.04% | 544,532 |
| Sep 4, 2025 | 291.66 | 291.99 | 286.22 | 289.97 | 288.07 | -0.45% | 579,650 |
| Sep 3, 2025 | 291.23 | 292.60 | 290.43 | 291.28 | 289.37 | -0.31% | 606,656 |
| Sep 2, 2025 | 292.13 | 293.46 | 290.96 | 292.19 | 290.27 | -0.65% | 868,680 |
| Aug 29, 2025 | 295.51 | 296.39 | 293.17 | 294.11 | 292.18 | -0.31% | 510,794 |
| Aug 28, 2025 | 295.42 | 297.30 | 293.25 | 295.02 | 293.08 | 0.15% | 541,777 |
| Aug 27, 2025 | 293.06 | 295.62 | 293.06 | 294.59 | 292.66 | 0.21% | 543,390 |
| Aug 26, 2025 | 293.74 | 294.60 | 292.84 | 293.97 | 292.04 | -0.07% | 660,733 |
| Aug 25, 2025 | 298.81 | 300.00 | 293.55 | 294.17 | 292.24 | -1.71% | 403,842 |
| Aug 22, 2025 | 295.00 | 301.11 | 294.57 | 299.30 | 297.34 | 1.97% | 765,247 |
| Aug 21, 2025 | 290.96 | 293.67 | 290.26 | 293.52 | 291.59 | 0.39% | 777,189 |
| Aug 20, 2025 | 290.57 | 294.39 | 289.27 | 292.37 | 290.45 | 0.74% | 534,087 |
| Aug 19, 2025 | 288.58 | 291.73 | 288.17 | 290.22 | 288.32 | 0.72% | 962,406 |
| Aug 18, 2025 | 288.10 | 290.38 | 287.11 | 288.14 | 286.25 | -0.80% | 607,209 |
| Aug 15, 2025 | 293.19 | 293.29 | 289.98 | 290.46 | 288.55 | -0.59% | 1,033,343 |
| Aug 14, 2025 | 291.92 | 292.41 | 288.36 | 292.17 | 290.25 | -0.69% | 1,208,358 |
| Aug 13, 2025 | 289.84 | 294.25 | 288.76 | 294.21 | 292.28 | 1.71% | 902,496 |
| Aug 12, 2025 | 285.34 | 289.60 | 284.15 | 289.27 | 287.37 | 1.87% | 1,061,420 |
| Aug 11, 2025 | 288.87 | 290.02 | 280.76 | 283.95 | 282.09 | -1.66% | 1,115,155 |
| Aug 8, 2025 | 288.84 | 290.29 | 287.38 | 288.74 | 286.84 | 0.06% | 1,372,310 |
| Aug 7, 2025 | 292.00 | 293.14 | 287.77 | 288.56 | 286.67 | -0.17% | 670,677 |
| Aug 6, 2025 | 293.17 | 293.28 | 288.96 | 289.05 | 287.15 | -1.17% | 560,633 |
| Aug 5, 2025 | 289.00 | 293.02 | 289.00 | 292.48 | 290.56 | 1.74% | 773,480 |
| Aug 4, 2025 | 282.28 | 287.64 | 282.28 | 287.48 | 285.59 | 2.03% | 855,530 |
| Aug 1, 2025 | 285.17 | 285.17 | 278.41 | 281.75 | 279.90 | -2.13% | 1,072,181 |
| Jul 31, 2025 | 292.54 | 296.51 | 285.99 | 287.88 | 285.99 | -0.78% | 1,544,283 |
| Jul 30, 2025 | 294.78 | 294.78 | 288.32 | 290.13 | 288.23 | -1.71% | 1,539,755 |
| Jul 29, 2025 | 296.05 | 296.49 | 293.46 | 295.19 | 293.25 | -0.13% | 654,101 |
| Jul 28, 2025 | 297.83 | 297.87 | 294.69 | 295.56 | 293.62 | -1.23% | 661,933 |
| Jul 25, 2025 | 297.48 | 299.53 | 294.55 | 299.24 | 297.28 | 0.68% | 712,970 |
| Jul 24, 2025 | 297.30 | 298.46 | 295.21 | 297.22 | 295.27 | -0.22% | 686,563 |
| Jul 23, 2025 | 299.54 | 300.52 | 297.03 | 297.89 | 295.93 | -0.08% | 654,596 |
| Jul 22, 2025 | 294.03 | 298.25 | 293.83 | 298.13 | 296.17 | 1.50% | 739,496 |
| Jul 21, 2025 | 296.09 | 297.03 | 293.60 | 293.72 | 291.79 | -0.54% | 727,878 |
| Jul 18, 2025 | 292.92 | 296.07 | 291.50 | 295.31 | 293.37 | 0.59% | 2,097,653 |
| Jul 17, 2025 | 288.27 | 294.00 | 288.27 | 293.58 | 291.65 | 1.59% | 1,254,264 |