Home

Air Products & Chemicals (APD)

281.75
-6.13 (-2.13%)
NYSE · Last Trade: Aug 1st, 6:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Air Products & Chemicals (APD)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025292.54296.51285.99287.881,544,282287.88
7/30/2025294.78294.78288.32290.131,539,607290.13
7/29/2025296.05296.49293.46295.19654,101295.19
7/28/2025297.83297.87294.69295.56661,935295.56
7/25/2025297.48299.53294.55299.24712,971299.24
7/24/2025297.30298.46295.21297.22686,564297.22
7/23/2025299.54300.52297.03297.89654,596297.89
7/22/2025294.03298.25293.82298.13739,497298.13
7/21/2025296.09297.02293.60293.72727,879293.72
7/18/2025292.92296.07291.50295.312,097,654295.31
7/17/2025288.27294.00288.27293.581,254,262293.58
7/16/2025286.64289.88284.89288.99959,444288.99
7/15/2025292.04292.04284.25286.65816,978286.65
7/14/2025290.38292.10288.90290.80617,625290.80
7/11/2025291.61292.42288.75291.971,042,269291.97
7/10/2025294.62297.38293.60294.10982,153294.10
7/09/2025292.82295.55290.47294.241,040,419294.24
7/08/2025290.34292.96287.88292.35968,414292.35
7/07/2025290.38291.30287.55289.02979,738289.02
7/03/2025288.46292.67288.46291.84682,383291.84
7/02/2025286.04290.51285.06290.301,113,772290.30
7/01/2025278.44287.23276.49285.471,324,425285.47
6/30/2025281.13283.32278.10282.061,286,080280.27
6/27/2025282.15284.75281.42282.352,433,379280.56
6/26/2025282.75283.34280.96283.001,462,817281.20
6/25/2025281.00282.70280.21282.001,617,308280.21
6/24/2025274.43281.02273.13281.001,580,691279.22
6/23/2025270.00273.37266.54273.181,133,061271.45
6/20/2025276.05276.25270.47270.502,050,314268.78
6/18/2025277.35279.22275.20275.38718,783273.63
6/17/2025279.68280.39277.01277.051,154,621275.29
6/16/2025283.07284.00278.76280.43889,366278.65
6/13/2025283.90285.03279.27280.37933,048278.59
6/12/2025280.79284.10279.14283.28678,364281.48
6/11/2025281.67283.72279.70282.211,069,851280.42
6/10/2025280.26282.22278.29281.881,340,866280.09
6/09/2025279.40281.76277.72279.921,101,152278.14
6/06/2025279.26281.52277.67279.781,078,647278.00
6/05/2025280.84283.12275.92276.221,151,463274.47
6/04/2025283.70284.90279.74280.211,401,259278.43
6/03/2025278.17283.63276.54283.291,395,637281.49
6/02/2025278.64279.00275.55278.701,346,373276.93
5/30/2025274.62279.45271.11278.912,874,438277.14
5/29/2025272.31273.67268.52273.171,291,752271.44
5/28/2025275.00276.63271.43271.761,454,960270.04
5/27/2025271.62274.82271.49274.56788,127272.82
5/23/2025267.04270.85266.84269.84527,584268.13
5/22/2025268.79270.06265.57269.241,016,742267.53
5/21/2025273.90273.95269.41269.67605,080267.96
5/20/2025276.72277.68274.90275.671,050,659273.92
5/19/2025276.19278.64276.13277.33732,591275.57
5/16/2025274.17278.97272.39278.93918,221277.16
5/15/2025271.00275.46270.39274.421,253,543272.68
5/14/2025272.42272.67268.14271.48944,315269.76
5/13/2025276.20277.06273.28273.64868,344271.90
5/12/2025278.23281.76273.85276.211,358,123274.46
5/09/2025270.31272.48269.36271.13913,096269.41
5/08/2025266.54271.96264.51269.641,073,581267.93
5/07/2025267.64268.99262.99264.611,379,200262.93
5/06/2025272.17274.83266.66267.621,185,137265.92
5/05/2025274.16276.84271.90272.21960,424270.48
5/02/2025272.50281.62272.26277.621,446,937275.86