Air Products and Chemicals, Inc. (APD)
NYSE: APD · Real-Time Price · USD
277.79
-2.14 (-0.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 279.29 | 282.27 | 277.17 | 277.79 | 277.79 | -0.76% | 1,692,627 |
| Jun 25, 2026 | 277.82 | 282.63 | 276.34 | 279.93 | 279.93 | 0.43% | 1,257,588 |
| Jun 24, 2026 | 282.00 | 282.57 | 275.51 | 278.73 | 278.73 | -1.32% | 1,525,151 |
| Jun 23, 2026 | 281.44 | 284.55 | 279.63 | 282.45 | 282.45 | -0.23% | 1,676,972 |
| Jun 22, 2026 | 279.37 | 284.86 | 278.81 | 283.11 | 283.11 | 1.03% | 1,902,643 |
| Jun 18, 2026 | 283.40 | 283.84 | 278.62 | 280.21 | 280.21 | -0.55% | 2,556,176 |
| Jun 17, 2026 | 279.49 | 283.58 | 279.36 | 281.75 | 281.75 | 0.45% | 1,693,991 |
| Jun 16, 2026 | 283.07 | 284.85 | 278.29 | 280.48 | 280.48 | -0.88% | 1,837,544 |
| Jun 15, 2026 | 280.01 | 283.99 | 276.66 | 282.96 | 282.96 | 0.48% | 1,120,922 |
| Jun 12, 2026 | 280.00 | 287.07 | 279.57 | 281.62 | 281.62 | 1.26% | 1,229,849 |
| Jun 11, 2026 | 279.40 | 281.76 | 277.77 | 278.12 | 278.12 | 0.58% | 972,776 |
| Jun 10, 2026 | 284.69 | 286.24 | 276.38 | 276.51 | 276.51 | -2.29% | 1,247,930 |
| Jun 9, 2026 | 278.82 | 283.14 | 278.02 | 282.98 | 282.98 | 2.24% | 1,314,249 |
| Jun 8, 2026 | 281.92 | 284.48 | 274.37 | 276.77 | 276.77 | -1.98% | 1,326,728 |
| Jun 5, 2026 | 283.09 | 287.60 | 282.12 | 282.35 | 282.35 | -0.18% | 1,154,043 |
| Jun 4, 2026 | 282.79 | 285.50 | 281.86 | 282.85 | 282.85 | 0.21% | 1,041,750 |
| Jun 3, 2026 | 278.35 | 285.17 | 277.15 | 282.27 | 282.27 | 1.07% | 900,033 |
| Jun 2, 2026 | 279.18 | 281.12 | 277.70 | 279.29 | 279.29 | 0.14% | 962,279 |
| Jun 1, 2026 | 278.63 | 279.53 | 275.20 | 278.89 | 278.89 | 0.10% | 1,253,433 |
| May 29, 2026 | 282.13 | 284.38 | 277.98 | 278.62 | 278.62 | -1.77% | 2,030,542 |
| May 28, 2026 | 285.13 | 287.75 | 281.79 | 283.65 | 283.65 | -0.73% | 972,192 |
| May 27, 2026 | 288.58 | 288.58 | 284.82 | 285.73 | 285.73 | -1.34% | 861,594 |
| May 26, 2026 | 289.01 | 290.92 | 287.07 | 289.60 | 289.60 | 0.04% | 1,043,332 |
| May 22, 2026 | 291.98 | 293.99 | 288.39 | 289.47 | 289.47 | -0.25% | 1,038,017 |
| May 21, 2026 | 289.16 | 291.91 | 286.13 | 290.19 | 290.19 | 0.35% | 1,272,958 |
| May 20, 2026 | 289.12 | 293.40 | 285.46 | 289.19 | 289.19 | -0.88% | 1,668,116 |
| May 19, 2026 | 293.03 | 293.43 | 289.63 | 291.77 | 291.77 | -0.53% | 843,043 |
| May 18, 2026 | 295.20 | 296.68 | 292.50 | 293.31 | 293.31 | -0.70% | 1,133,833 |
| May 15, 2026 | 300.44 | 302.50 | 292.61 | 295.38 | 295.38 | -1.50% | 1,244,773 |
| May 14, 2026 | 306.81 | 306.96 | 298.00 | 299.87 | 299.87 | -2.07% | 1,416,361 |
| May 13, 2026 | 304.83 | 307.96 | 302.26 | 306.20 | 306.20 | 0.86% | 1,149,315 |
| May 12, 2026 | 305.00 | 305.88 | 298.41 | 303.60 | 303.60 | -0.30% | 925,089 |
| May 11, 2026 | 297.46 | 304.92 | 297.46 | 304.50 | 304.50 | 3.08% | 781,866 |
| May 8, 2026 | 295.77 | 299.50 | 295.25 | 295.41 | 295.41 | 0.14% | 607,384 |
| May 7, 2026 | 298.38 | 299.05 | 291.52 | 294.99 | 294.99 | -1.74% | 1,216,430 |
| May 6, 2026 | 301.55 | 303.82 | 299.74 | 300.21 | 300.21 | -1.22% | 877,810 |
| May 5, 2026 | 298.69 | 305.39 | 297.15 | 303.93 | 303.93 | 1.87% | 801,092 |
| May 4, 2026 | 300.02 | 300.75 | 295.40 | 298.35 | 298.35 | -0.90% | 1,154,022 |
| May 1, 2026 | 304.00 | 304.43 | 298.65 | 301.07 | 301.07 | 0.34% | 1,028,424 |
| Apr 30, 2026 | 299.00 | 302.50 | 294.13 | 300.05 | 300.05 | -0.81% | 2,304,972 |
| Apr 29, 2026 | 303.35 | 304.63 | 298.40 | 302.50 | 302.50 | -0.28% | 984,187 |
| Apr 28, 2026 | 305.07 | 306.11 | 299.38 | 303.35 | 303.35 | 0.32% | 771,744 |
| Apr 27, 2026 | 305.50 | 307.29 | 301.22 | 302.38 | 302.38 | 0.21% | 897,290 |
| Apr 24, 2026 | 302.80 | 304.57 | 300.89 | 301.76 | 301.76 | -0.62% | 744,218 |
| Apr 23, 2026 | 299.53 | 304.00 | 297.32 | 303.65 | 303.65 | 2.32% | 869,422 |
| Apr 22, 2026 | 296.30 | 297.51 | 294.37 | 296.76 | 296.76 | 0.67% | 932,993 |
| Apr 21, 2026 | 296.00 | 298.96 | 293.46 | 294.78 | 294.78 | -0.46% | 969,144 |
| Apr 20, 2026 | 294.97 | 298.62 | 294.00 | 296.15 | 296.15 | 1.49% | 907,641 |
| Apr 17, 2026 | 289.88 | 294.90 | 288.65 | 291.81 | 291.81 | -1.83% | 1,203,744 |
| Apr 16, 2026 | 295.99 | 298.60 | 295.83 | 297.24 | 297.24 | 0.69% | 826,454 |
| Apr 15, 2026 | 296.21 | 296.98 | 293.29 | 295.21 | 295.21 | -0.48% | 1,044,164 |
| Apr 14, 2026 | 297.50 | 297.50 | 292.53 | 296.63 | 296.63 | -0.68% | 972,907 |
| Apr 13, 2026 | 299.11 | 301.00 | 296.96 | 298.65 | 298.65 | -0.02% | 1,011,493 |
| Apr 10, 2026 | 299.00 | 299.67 | 295.69 | 298.71 | 298.71 | 0.33% | 863,362 |
| Apr 9, 2026 | 295.00 | 301.25 | 293.72 | 297.74 | 297.74 | 0.38% | 1,047,097 |
| Apr 8, 2026 | 285.61 | 296.62 | 281.25 | 296.61 | 296.61 | 1.44% | 1,588,982 |
| Apr 7, 2026 | 294.64 | 296.39 | 291.34 | 292.39 | 292.39 | -0.59% | 1,261,973 |
| Apr 6, 2026 | 292.07 | 294.17 | 289.50 | 294.12 | 294.12 | 0.19% | 812,043 |
| Apr 2, 2026 | 291.50 | 296.46 | 290.65 | 293.55 | 293.55 | 1.42% | 1,487,258 |
| Apr 1, 2026 | 288.14 | 290.09 | 284.41 | 289.43 | 289.43 | 0.26% | 1,727,929 |
| Mar 31, 2026 | 292.45 | 294.97 | 287.64 | 290.49 | 288.68 | -0.37% | 1,351,525 |
| 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 |