Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
303.35
+0.97 (0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
303.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 305.07 | 306.11 | 299.38 | 303.35 | 303.35 | 0.32% | 763,838 |
| Apr 27, 2026 | 305.50 | 307.29 | 301.22 | 302.38 | 302.38 | 0.21% | 888,392 |
| Apr 24, 2026 | 302.80 | 304.57 | 300.89 | 301.76 | 301.76 | -0.62% | 720,735 |
| Apr 23, 2026 | 299.53 | 304.00 | 297.32 | 303.65 | 303.65 | 2.32% | 865,218 |
| Apr 22, 2026 | 296.30 | 297.51 | 294.37 | 296.76 | 296.76 | 0.67% | 898,007 |
| Apr 21, 2026 | 296.00 | 298.96 | 293.46 | 294.78 | 294.78 | -0.46% | 932,348 |
| Apr 20, 2026 | 294.97 | 298.62 | 294.00 | 296.15 | 296.15 | 1.49% | 851,830 |
| Apr 17, 2026 | 289.88 | 294.90 | 288.65 | 291.81 | 291.81 | -1.83% | 1,196,174 |
| Apr 16, 2026 | 295.99 | 298.60 | 295.83 | 297.24 | 297.24 | 0.69% | 814,690 |
| Apr 15, 2026 | 296.21 | 296.98 | 293.29 | 295.21 | 295.21 | -0.48% | 1,033,034 |
| Apr 14, 2026 | 297.50 | 297.50 | 292.53 | 296.63 | 296.63 | -0.68% | 970,131 |
| Apr 13, 2026 | 299.11 | 301.00 | 296.96 | 298.65 | 298.65 | -0.02% | 784,128 |
| Apr 10, 2026 | 299.00 | 299.67 | 295.69 | 298.71 | 298.71 | 0.33% | 857,109 |
| Apr 9, 2026 | 295.00 | 301.25 | 293.72 | 297.74 | 297.74 | 0.38% | 1,039,159 |
| Apr 8, 2026 | 285.61 | 296.62 | 281.25 | 296.61 | 296.61 | 1.44% | 1,539,328 |
| Apr 7, 2026 | 294.64 | 296.39 | 291.34 | 292.39 | 292.39 | -0.59% | 1,104,859 |
| Apr 6, 2026 | 292.07 | 294.17 | 289.50 | 294.12 | 294.12 | 0.19% | 776,976 |
| Apr 2, 2026 | 291.50 | 296.46 | 290.65 | 293.55 | 293.55 | 1.42% | 1,352,175 |
| Apr 1, 2026 | 288.14 | 290.09 | 284.41 | 289.43 | 289.43 | -0.36% | 1,710,277 |
| Mar 31, 2026 | 292.45 | 294.97 | 287.64 | 290.49 | 288.68 | -0.37% | 1,337,100 |
| 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 |
| Mar 24, 2026 | 276.82 | 288.04 | 276.76 | 286.25 | 284.47 | 2.72% | 1,177,585 |
| Mar 23, 2026 | 284.14 | 284.96 | 277.50 | 278.66 | 276.92 | -0.84% | 1,622,254 |
| Mar 20, 2026 | 287.07 | 287.07 | 279.15 | 281.01 | 279.26 | -1.11% | 2,422,393 |
| Mar 19, 2026 | 279.66 | 287.77 | 279.00 | 284.15 | 282.38 | 0.97% | 1,508,889 |
| Mar 18, 2026 | 285.75 | 288.70 | 281.33 | 281.42 | 279.67 | -1.65% | 1,272,953 |
| Mar 17, 2026 | 291.66 | 292.01 | 285.57 | 286.15 | 284.37 | -1.04% | 1,019,399 |
| Mar 16, 2026 | 290.20 | 290.29 | 285.53 | 289.16 | 287.36 | 0.41% | 1,225,307 |
| Mar 13, 2026 | 295.75 | 296.82 | 286.87 | 287.98 | 286.19 | -0.86% | 1,403,253 |
| Mar 12, 2026 | 281.78 | 292.59 | 280.33 | 290.48 | 288.67 | 4.61% | 2,780,776 |
| Mar 11, 2026 | 274.61 | 278.26 | 271.18 | 277.69 | 275.96 | 0.93% | 950,493 |
| Mar 10, 2026 | 273.73 | 277.15 | 270.55 | 275.12 | 273.41 | 0.26% | 1,168,143 |
| Mar 9, 2026 | 273.50 | 276.25 | 272.17 | 274.40 | 272.69 | 0.82% | 1,791,243 |
| Mar 6, 2026 | 276.27 | 276.27 | 271.31 | 272.18 | 270.48 | -1.51% | 1,479,846 |
| Mar 5, 2026 | 272.67 | 278.14 | 272.50 | 276.35 | 274.63 | 0.78% | 1,723,383 |
| Mar 4, 2026 | 273.56 | 274.95 | 270.86 | 274.20 | 272.49 | 0.42% | 1,175,242 |
| Mar 3, 2026 | 271.00 | 274.57 | 268.12 | 273.04 | 271.34 | -1.23% | 1,217,209 |
| Mar 2, 2026 | 273.90 | 277.27 | 271.17 | 276.43 | 274.71 | 0.28% | 1,816,690 |
| Feb 27, 2026 | 276.23 | 278.05 | 273.13 | 275.67 | 273.95 | -0.20% | 2,034,040 |
| Feb 26, 2026 | 281.28 | 282.54 | 274.21 | 276.23 | 274.51 | -1.45% | 1,524,434 |
| Feb 25, 2026 | 281.13 | 282.92 | 276.48 | 280.30 | 278.55 | 0.30% | 1,920,304 |
| Feb 24, 2026 | 284.55 | 284.83 | 278.80 | 279.47 | 277.73 | -1.33% | 1,226,476 |
| Feb 23, 2026 | 281.51 | 284.50 | 280.95 | 283.25 | 281.49 | 0.74% | 1,370,449 |
| Feb 20, 2026 | 279.93 | 283.79 | 278.80 | 281.18 | 279.43 | 0.16% | 1,850,994 |
| Feb 19, 2026 | 281.36 | 282.50 | 278.83 | 280.72 | 278.97 | -0.59% | 1,140,490 |
| Feb 18, 2026 | 279.45 | 282.82 | 278.62 | 282.39 | 280.63 | 1.69% | 1,896,201 |
| Feb 17, 2026 | 281.75 | 281.75 | 275.73 | 277.69 | 275.96 | -0.73% | 1,601,557 |
| Feb 13, 2026 | 283.90 | 286.84 | 274.09 | 279.74 | 278.00 | -4.03% | 3,299,296 |
| Feb 12, 2026 | 294.09 | 296.46 | 289.76 | 291.50 | 289.68 | -0.56% | 1,182,531 |
| Feb 11, 2026 | 290.11 | 294.68 | 289.07 | 293.14 | 291.31 | 0.82% | 856,039 |
| Feb 10, 2026 | 286.25 | 293.13 | 286.25 | 290.77 | 288.96 | 1.54% | 915,400 |
| Feb 9, 2026 | 282.07 | 286.84 | 280.66 | 286.37 | 284.59 | 1.15% | 1,032,626 |
| Feb 6, 2026 | 282.64 | 286.74 | 281.40 | 283.12 | 281.36 | -0.13% | 995,435 |
| Feb 5, 2026 | 287.23 | 287.81 | 282.17 | 283.50 | 281.73 | -1.08% | 1,240,733 |
| Feb 4, 2026 | 279.99 | 286.71 | 279.63 | 286.59 | 284.80 | 3.10% | 1,634,477 |
| Feb 3, 2026 | 271.79 | 278.04 | 271.51 | 277.96 | 276.23 | 2.57% | 1,683,175 |
| Feb 2, 2026 | 270.01 | 275.17 | 267.93 | 270.99 | 269.30 | -0.55% | 1,490,048 |
| Jan 30, 2026 | 267.35 | 273.90 | 262.67 | 272.50 | 270.80 | 6.44% | 2,571,432 |
| Jan 29, 2026 | 256.36 | 258.35 | 254.20 | 256.02 | 254.42 | 0.05% | 2,622,059 |
| Jan 28, 2026 | 259.33 | 260.53 | 253.94 | 255.89 | 254.30 | -1.25% | 2,067,434 |
| Jan 27, 2026 | 261.50 | 263.50 | 258.52 | 259.12 | 257.51 | -1.33% | 899,835 |
| Jan 26, 2026 | 263.00 | 264.87 | 261.95 | 262.62 | 260.98 | 0.49% | 1,229,792 |
| Jan 23, 2026 | 264.07 | 264.21 | 259.60 | 261.35 | 259.72 | -1.02% | 1,295,005 |
| Jan 22, 2026 | 263.80 | 267.22 | 262.74 | 264.04 | 262.39 | 0.35% | 1,357,240 |
| Jan 21, 2026 | 261.19 | 264.37 | 258.56 | 263.11 | 261.47 | 1.91% | 1,233,569 |
| Jan 20, 2026 | 263.99 | 265.85 | 256.59 | 258.18 | 256.57 | -3.49% | 1,986,988 |
| Jan 16, 2026 | 264.00 | 267.85 | 264.00 | 267.53 | 265.86 | 0.58% | 1,459,989 |
| Jan 15, 2026 | 268.00 | 269.68 | 264.45 | 265.98 | 264.32 | -0.48% | 1,229,920 |
| Jan 14, 2026 | 266.28 | 270.88 | 265.91 | 267.25 | 265.58 | 0.40% | 1,417,410 |
| Jan 13, 2026 | 266.76 | 268.58 | 264.45 | 266.18 | 264.52 | -0.32% | 1,045,179 |
| Jan 12, 2026 | 263.50 | 267.68 | 261.79 | 267.04 | 265.38 | 1.26% | 1,475,397 |
| Jan 9, 2026 | 260.27 | 265.70 | 260.06 | 263.72 | 262.08 | 0.96% | 1,505,492 |
| Jan 8, 2026 | 262.82 | 265.16 | 259.06 | 261.22 | 259.59 | -0.25% | 1,543,532 |
| Jan 7, 2026 | 257.96 | 262.77 | 255.23 | 261.87 | 260.24 | 1.36% | 2,065,716 |
| Jan 6, 2026 | 254.22 | 260.16 | 252.45 | 258.36 | 256.75 | 1.78% | 1,531,013 |
| Jan 5, 2026 | 247.80 | 255.97 | 247.45 | 253.84 | 252.26 | 1.35% | 1,606,336 |
| Jan 2, 2026 | 245.28 | 251.44 | 242.34 | 250.47 | 248.91 | 1.40% | 1,407,788 |
| Dec 31, 2025 | 248.48 | 249.61 | 246.92 | 247.02 | 243.70 | -0.72% | 876,768 |
| Dec 30, 2025 | 247.85 | 249.59 | 246.56 | 248.82 | 245.48 | 0.39% | 1,077,697 |
| Dec 29, 2025 | 247.00 | 248.80 | 246.05 | 247.85 | 244.52 | 0.17% | 1,303,302 |
| Dec 26, 2025 | 246.91 | 247.94 | 245.00 | 247.42 | 244.10 | 0.64% | 950,802 |
| Dec 24, 2025 | 244.78 | 246.26 | 244.15 | 245.84 | 242.54 | 0.44% | 645,479 |
| Dec 23, 2025 | 244.38 | 245.51 | 242.22 | 244.77 | 241.48 | - | 919,775 |
| Dec 22, 2025 | 239.96 | 245.71 | 239.49 | 244.78 | 241.49 | 2.01% | 1,926,480 |
| Dec 19, 2025 | 241.61 | 243.48 | 238.60 | 239.96 | 236.74 | -1.55% | 2,972,743 |
| Dec 18, 2025 | 247.85 | 249.17 | 243.66 | 243.75 | 240.48 | -1.07% | 1,892,283 |
| Dec 17, 2025 | 242.25 | 247.72 | 241.61 | 246.38 | 243.07 | 1.70% | 2,454,132 |
| Dec 16, 2025 | 243.29 | 245.24 | 238.90 | 242.25 | 239.00 | -1.13% | 2,690,299 |
| Dec 15, 2025 | 240.92 | 245.11 | 239.93 | 245.01 | 241.72 | 0.83% | 2,099,056 |
| Dec 12, 2025 | 242.88 | 244.50 | 239.93 | 243.00 | 239.74 | -0.30% | 3,053,511 |
| Dec 11, 2025 | 239.00 | 243.81 | 238.11 | 243.73 | 240.46 | 2.97% | 1,911,598 |
| Dec 10, 2025 | 229.82 | 237.24 | 229.11 | 236.71 | 233.53 | 2.58% | 3,623,065 |
| Dec 9, 2025 | 236.51 | 240.19 | 230.05 | 230.76 | 227.66 | -2.24% | 3,329,699 |
| Dec 8, 2025 | 255.02 | 256.72 | 230.35 | 236.05 | 232.88 | -9.45% | 4,138,237 |
| Dec 5, 2025 | 261.52 | 265.52 | 260.33 | 260.69 | 257.19 | -0.36% | 1,315,574 |
| Dec 4, 2025 | 260.37 | 262.54 | 258.00 | 261.62 | 258.11 | 0.49% | 1,354,139 |
| Dec 3, 2025 | 257.82 | 261.55 | 257.66 | 260.35 | 256.85 | 1.39% | 1,465,397 |