Air Products & Chemicals (APD)

272.50
+16.48 (6.44%)
NYSE · Last Trade: Feb 1st, 1:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Air Products & Chemicals (APD)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026267.35273.90262.67272.502,571,434272.50
1/29/2026256.36258.35254.20256.022,621,889256.02
1/28/2026259.33260.52253.94255.892,067,283255.89
1/27/2026261.50263.50258.51259.12899,795259.12
1/26/2026263.00264.87261.95262.621,229,794262.62
1/23/2026264.07264.21259.60261.351,295,007261.35
1/22/2026263.80267.22262.74264.041,357,234264.04
1/21/2026261.19264.37258.56263.111,233,544263.11
1/20/2026263.99265.85256.59258.181,986,986258.18
1/16/2026264.00267.85264.00267.531,459,990267.53
1/15/2026268.00269.68264.45265.981,229,919265.98
1/14/2026266.28270.88265.91267.251,417,406267.25
1/13/2026266.76268.58264.44266.181,045,390266.18
1/12/2026263.50267.68261.79267.041,475,393267.04
1/09/2026260.27265.70260.06263.721,506,591263.72
1/08/2026262.82265.16259.06261.221,543,524261.22
1/07/2026257.96262.77255.23261.872,065,717261.87
1/06/2026254.22260.16252.45258.361,530,991258.36
1/05/2026247.80255.97247.45253.841,606,326253.84
1/02/2026245.28251.44242.34250.471,407,789250.47
12/31/2025248.48249.61246.92247.02876,769245.23
12/30/2025247.85249.59246.56248.821,077,695247.02
12/29/2025247.00248.79246.04247.851,303,249246.05
12/26/2025246.91247.94245.00247.42950,804245.63
12/24/2025244.78246.26244.15245.84645,481244.06
12/23/2025244.38245.51242.22244.77923,205243.00
12/22/2025239.96245.71239.49244.781,926,463243.01
12/19/2025241.61243.48238.60239.962,972,745238.22
12/18/2025247.85249.17243.66243.751,885,855241.98
12/17/2025242.25247.72241.61246.382,454,127244.59
12/16/2025243.29245.24238.90242.252,690,300240.50
12/15/2025240.92245.11239.93245.012,099,031243.24
12/12/2025242.88244.50239.93243.003,053,514241.24
12/11/2025239.00243.81238.10243.731,913,817241.96
12/10/2025229.82237.24229.11236.713,623,069235.00
12/09/2025236.51240.19230.05230.763,328,675229.09
12/08/2025255.02256.72230.35236.054,134,266234.34
12/05/2025261.52265.52260.33260.691,315,575258.80
12/04/2025260.37262.54258.00261.621,354,099259.72
12/03/2025257.82261.55257.66260.351,465,376258.46
12/02/2025260.84261.10256.23256.771,044,496254.91
12/01/2025260.00263.07259.50260.861,284,817258.97
11/28/2025260.16262.29258.97261.05457,347259.16
11/26/2025258.30260.83257.57258.96725,673257.08
11/25/2025258.48259.88257.00258.931,233,954257.05
11/24/2025256.38257.32252.71256.581,626,022254.72
11/21/2025252.22257.77251.38257.371,780,869255.50
11/20/2025254.07258.56250.89251.091,156,370249.27
11/19/2025252.62253.75250.03253.25965,478251.41
11/18/2025251.32254.00249.20252.161,008,073250.33
11/17/2025258.28258.64252.64253.091,200,158251.26
11/14/2025261.99263.15258.68259.34843,182257.46
11/13/2025260.00264.30260.00263.031,255,552261.12
11/12/2025262.52265.79261.16261.55983,080259.65
11/11/2025259.50265.08257.91262.231,113,748260.33
11/10/2025260.55261.02256.46258.431,208,656256.56
11/07/2025256.64260.74255.00259.741,666,870257.86
11/06/2025249.39264.31249.29258.794,254,471256.92
11/05/2025240.77241.48235.55237.562,159,321235.84
11/04/2025238.51241.30237.11240.771,720,039239.03
11/03/2025241.91242.06235.97239.361,472,878237.63