Air Products & Chemicals (APD)

303.65
+6.89 (2.32%)
NYSE · Last Trade: Apr 23rd, 10:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Air Products & Chemicals (APD)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026299.53304.00297.32303.65869,397303.65
4/22/2026296.30297.51294.37296.76932,983296.76
4/21/2026296.00298.96293.46294.78969,135294.78
4/20/2026294.97298.62294.00296.15907,536296.15
4/17/2026289.88294.90288.65291.811,203,745291.81
4/16/2026295.99298.60295.82297.24826,455297.24
4/15/2026296.21296.98293.29295.211,044,164295.21
4/14/2026297.50297.50292.53296.63972,897296.63
4/13/2026299.11301.00296.96298.651,011,426298.65
4/10/2026299.00299.67295.69298.71863,364298.71
4/09/2026295.00301.25293.72297.741,046,976297.74
4/08/2026285.61296.62281.25296.611,588,958296.61
4/07/2026294.64296.39291.34292.391,261,738292.39
4/06/2026292.07294.17289.50294.12812,040294.12
4/02/2026291.50296.46290.65293.551,487,261293.55
4/01/2026288.14290.09284.41289.431,727,926289.43
3/31/2026292.45294.97287.64290.491,351,495288.68
3/30/2026294.10296.40291.42291.561,244,937289.74
3/27/2026292.69294.73290.38292.19981,687290.37
3/26/2026289.73295.25289.73293.171,665,978291.34
3/25/2026288.00290.68283.71290.091,004,400288.28
3/24/2026276.82288.04276.76286.251,177,269284.47
3/23/2026284.14284.96277.50278.661,622,203276.92
3/20/2026287.07287.07279.15281.012,422,395279.26
3/19/2026279.66287.77279.00284.151,508,881282.38
3/18/2026285.75288.70281.33281.421,272,881279.67
3/17/2026291.66292.01285.57286.151,019,394284.37
3/16/2026290.20290.29285.53289.161,225,182287.36
3/13/2026295.75296.82286.87287.981,403,255286.19
3/12/2026281.78292.59280.33290.482,795,713288.67
3/11/2026274.61278.26271.18277.69962,926275.96
3/10/2026273.73277.15270.55275.121,168,143273.41
3/09/2026273.50276.25272.17274.401,791,243272.69
3/06/2026276.27276.27271.31272.181,479,847270.48
3/05/2026272.67278.14272.50276.351,722,205274.63
3/04/2026273.56274.95270.86274.201,175,751272.49
3/03/2026271.00274.56268.12273.041,217,206271.34
3/02/2026273.90277.27271.17276.431,816,628274.71
2/27/2026276.23278.05273.13275.672,034,042273.95
2/26/2026281.28282.54274.21276.231,537,235274.51
2/25/2026281.13282.92276.48280.301,920,197278.55
2/24/2026284.55284.83278.80279.471,226,448277.73
2/23/2026281.51284.50280.95283.251,370,421281.49
2/20/2026279.93283.79278.80281.181,850,996279.43
2/19/2026281.36282.50278.83280.721,140,490278.97
2/18/2026279.45282.81278.62282.391,896,191280.63
2/17/2026281.75281.75275.73277.691,572,975275.96
2/13/2026283.90286.84274.09279.743,299,299278.00
2/12/2026294.09296.46289.76291.501,182,410289.68
2/11/2026290.11294.68289.07293.14856,095291.31
2/10/2026286.25293.13286.25290.77915,392288.96
2/09/2026282.07286.84280.66286.371,032,619284.59
2/06/2026282.64286.74281.40283.12995,435281.36
2/05/2026287.23287.81282.17283.501,240,653281.73
2/04/2026279.99286.71279.63286.591,634,476284.80
2/03/2026271.79278.04271.51277.961,683,173276.23
2/02/2026270.01275.17267.93270.991,489,965269.30
1/30/2026267.35273.90262.67272.502,571,434270.80
1/29/2026256.36258.35254.20256.022,621,889254.43
1/28/2026259.33260.52253.94255.892,067,419254.30
1/27/2026261.50263.50258.51259.12899,795257.50
1/26/2026263.00264.87261.95262.621,229,794260.98