Air Products and Chemicals, Inc.
APD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $294.09 | $295.53 | $288.96 | $291.43 | -0.76% | 921.26K |
| Sep 10, 2026 | $295.74 | $297.28 | $292.48 | $293.65 | -0.54% | 828.98K |
| Sep 9, 2026 | $297.73 | $299.04 | $294.10 | $295.24 | -0.83% | 1.01M |
| Sep 8, 2026 | $298.86 | $302.82 | $297.20 | $297.71 | -1.18% | 1.01M |
| Sep 4, 2026 | $302.26 | $304.40 | $300.21 | $301.27 | -0.97% | 675.66K |
| Sep 3, 2026 | $311.10 | $311.72 | $302.57 | $304.22 | -1.69% | 722.61K |
| Sep 2, 2026 | $306.19 | $311.80 | $306.19 | $309.45 | +1.35% | 882.83K |
| Sep 1, 2026 | $308.00 | $308.90 | $303.94 | $305.32 | -1.34% | 966.00K |
| Aug 31, 2026 | $309.96 | $313.93 | $306.62 | $309.46 | +0.44% | 1.45M |
| Aug 28, 2026 | $307.04 | $308.37 | $305.19 | $308.09 | +0.86% | 1.04M |
| Aug 27, 2026 | $304.30 | $306.53 | $302.56 | $305.47 | -0.39% | 1.00M |
| Aug 26, 2026 | $303.52 | $308.83 | $302.74 | $306.66 | +0.92% | 749.79K |
| Aug 25, 2026 | $304.92 | $306.57 | $302.37 | $303.85 | -0.78% | 832.93K |
| Aug 24, 2026 | $304.55 | $306.40 | $301.95 | $306.24 | +0.37% | 1.19M |
| Aug 21, 2026 | $301.11 | $307.99 | $299.90 | $305.10 | +1.59% | 1.36M |
| Aug 20, 2026 | $302.47 | $311.00 | $297.85 | $300.33 | -0.95% | 1.62M |
| Aug 19, 2026 | $304.12 | $306.14 | $302.51 | $303.22 | -0.00% | 948.82K |
| Aug 18, 2026 | $302.67 | $304.98 | $302.25 | $303.23 | +0.79% | 609.99K |
| Aug 17, 2026 | $307.89 | $307.99 | $299.50 | $300.86 | -2.62% | 898.06K |
| Aug 14, 2026 | $305.91 | $309.20 | $304.16 | $308.97 | +1.13% | 474.48K |
| Aug 13, 2026 | $303.79 | $307.34 | $302.67 | $305.52 | +0.48% | 710.10K |
| Aug 12, 2026 | $308.37 | $308.55 | $302.94 | $304.07 | -1.69% | 613.88K |
| Aug 11, 2026 | $307.98 | $311.51 | $307.25 | $309.31 | +0.37% | 796.08K |
| Aug 10, 2026 | $303.99 | $308.25 | $301.35 | $308.18 | +1.56% | 851.87K |
| Aug 7, 2026 | $297.24 | $303.66 | $295.86 | $303.44 | +1.17% | 749.22K |
| Aug 6, 2026 | $297.53 | $299.98 | $295.67 | $299.92 | +1.64% | 683.69K |
| Aug 5, 2026 | $295.43 | $297.07 | $293.44 | $295.09 | +0.13% | 911.29K |
| Aug 4, 2026 | $290.90 | $296.93 | $288.00 | $294.71 | +0.60% | 1.06M |
| Aug 3, 2026 | $295.14 | $296.01 | $290.20 | $292.94 | -0.66% | 1.61M |
| Jul 31, 2026 | $299.57 | $301.75 | $291.38 | $294.89 | -1.77% | 1.46M |
| Jul 30, 2026 | $308.58 | $311.08 | $297.35 | $300.20 | +2.02% | 1.61M |
| Jul 29, 2026 | $294.80 | $295.53 | $291.54 | $294.27 | +0.48% | 1.07M |
| Jul 28, 2026 | $293.11 | $298.10 | $292.58 | $292.85 | +0.09% | 1.54M |
| Jul 27, 2026 | $296.50 | $297.34 | $291.38 | $292.58 | -1.78% | 1.22M |
| Jul 24, 2026 | $294.77 | $298.76 | $293.98 | $297.87 | +1.22% | 734.71K |
| Jul 23, 2026 | $296.62 | $299.78 | $294.08 | $294.29 | -0.91% | 1.30M |
| Jul 22, 2026 | $298.10 | $300.30 | $296.01 | $297.00 | +0.21% | 1.17M |
| Jul 21, 2026 | $299.92 | $301.97 | $296.08 | $296.39 | -0.08% | 1.04M |
| Jul 20, 2026 | $295.10 | $298.86 | $292.22 | $296.63 | +0.34% | 1.04M |
| Jul 17, 2026 | $297.80 | $304.51 | $294.92 | $295.62 | -0.56% | 909.52K |
| Jul 16, 2026 | $292.22 | $298.28 | $290.32 | $297.29 | +1.23% | 1.27M |
| Jul 15, 2026 | $297.77 | $299.08 | $292.59 | $293.69 | -1.91% | 879.56K |
| Jul 14, 2026 | $303.69 | $307.12 | $297.98 | $299.40 | -0.85% | 1.06M |
| Jul 13, 2026 | $300.92 | $304.32 | $299.00 | $301.96 | +0.81% | 892.22K |
| Jul 10, 2026 | $296.86 | $301.31 | $296.29 | $299.53 | +1.24% | 1.35M |
| Jul 9, 2026 | $294.83 | $297.74 | $292.94 | $295.85 | -0.30% | 1.10M |
| Jul 8, 2026 | $303.71 | $303.71 | $296.59 | $296.75 | -2.72% | 1.01M |
| Jul 7, 2026 | $310.00 | $311.60 | $304.97 | $305.05 | -1.23% | 923.54K |
| Jul 6, 2026 | $314.30 | $314.87 | $305.02 | $308.86 | -1.70% | 1.37M |
| Jul 2, 2026 | $306.46 | $314.28 | $303.83 | $314.19 | +2.54% | 1.85M |
| Jul 1, 2026 | $291.36 | $307.76 | $285.91 | $306.40 | +4.51% | 2.69M |
| Jun 30, 2026 | $295.95 | $304.77 | $290.59 | $293.18 | +8.04% | 3.51M |
| Jun 29, 2026 | $277.41 | $279.18 | $270.11 | $271.35 | -2.32% | 1.31M |
| Jun 26, 2026 | $279.29 | $282.27 | $277.17 | $277.79 | -0.76% | 1.74M |
| Jun 25, 2026 | $277.82 | $282.63 | $276.34 | $279.93 | +0.43% | 1.26M |
| Jun 24, 2026 | $282.00 | $282.57 | $275.51 | $278.73 | -1.32% | 1.83M |
| Jun 23, 2026 | $281.44 | $284.55 | $279.63 | $282.45 | -0.23% | 1.87M |
| Jun 22, 2026 | $279.37 | $284.86 | $278.81 | $283.11 | +1.03% | 1.91M |
| Jun 18, 2026 | $283.40 | $283.84 | $278.62 | $280.21 | -0.55% | 2.57M |
| Jun 17, 2026 | $279.49 | $283.58 | $279.36 | $281.75 | — | 1.75M |
