Air Products and Chemicals, Inc.
APD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $316.95 | $319.98 | $314.47 | $316.03 | -0.13% | 1.34M |
| Oct 30, 2026 | $314.00 | $316.64 | $310.43 | $316.43 | +1.50% | 1.30M |
| Oct 29, 2026 | $308.64 | $311.76 | $306.78 | $311.75 | +1.48% | 1.28M |
| Oct 28, 2026 | $307.20 | $308.38 | $305.12 | $307.20 | +0.03% | 835.83K |
| Oct 27, 2026 | $304.40 | $307.55 | $303.09 | $307.11 | +0.45% | 762.64K |
| Oct 26, 2026 | $307.00 | $308.76 | $305.49 | $305.72 | -0.47% | 1.15M |
| Oct 23, 2026 | $307.40 | $310.21 | $304.68 | $307.15 | -0.35% | 913.52K |
| Oct 22, 2026 | $302.86 | $308.36 | $302.02 | $308.22 | +1.84% | 843.50K |
| Oct 21, 2026 | $301.77 | $303.93 | $300.79 | $302.66 | +0.03% | 734.72K |
| Oct 20, 2026 | $298.87 | $302.76 | $297.52 | $302.58 | +1.32% | 947.89K |
| Oct 19, 2026 | $299.57 | $301.50 | $297.97 | $298.65 | -0.31% | 940.49K |
| Oct 16, 2026 | $296.60 | $301.54 | $294.17 | $299.59 | +1.01% | 1.22M |
| Oct 15, 2026 | $294.68 | $296.93 | $293.43 | $296.60 | +1.39% | 1.18M |
| Oct 14, 2026 | $289.43 | $292.86 | $288.86 | $292.53 | +1.24% | 1.05M |
| Oct 13, 2026 | $285.51 | $290.18 | $284.44 | $288.96 | +1.79% | 891.38K |
| Oct 12, 2026 | $281.00 | $285.81 | $279.90 | $283.87 | +0.93% | 593.47K |
| Oct 9, 2026 | $278.74 | $282.76 | $277.90 | $281.26 | +1.03% | 718.86K |
| Oct 8, 2026 | $277.92 | $278.94 | $274.82 | $278.38 | +0.09% | 841.81K |
| Oct 7, 2026 | $280.50 | $282.10 | $277.77 | $278.12 | -1.02% | 948.49K |
| Oct 6, 2026 | $280.43 | $282.28 | $279.31 | $281.00 | +0.55% | 806.83K |
| Oct 5, 2026 | $277.98 | $282.16 | $274.97 | $279.45 | +0.68% | 1.09M |
| Oct 2, 2026 | $273.96 | $280.00 | $273.28 | $277.57 | +1.55% | 1.02M |
| Oct 1, 2026 | $272.78 | $274.21 | $267.28 | $273.33 | -1.76% | 1.57M |
| Sep 30, 2026 | $281.11 | $282.55 | $278.21 | $278.23 | -0.34% | 988.39K |
| Sep 29, 2026 | $277.75 | $281.06 | $276.47 | $279.19 | +0.16% | 1.06M |
| Sep 28, 2026 | $280.81 | $282.20 | $277.89 | $278.75 | -1.07% | 1.16M |
| Sep 25, 2026 | $283.70 | $284.95 | $281.40 | $281.76 | -0.96% | 807.95K |
| Sep 24, 2026 | $287.71 | $288.64 | $284.25 | $284.49 | -0.86% | 1.05M |
| Sep 23, 2026 | $287.35 | $289.88 | $286.09 | $286.97 | -0.31% | 925.52K |
| Sep 22, 2026 | $280.94 | $288.37 | $279.72 | $287.86 | +3.01% | 2.11M |
| Sep 21, 2026 | $284.12 | $284.32 | $279.37 | $279.46 | -1.66% | 1.74M |
| Sep 18, 2026 | $283.99 | $286.03 | $281.23 | $284.18 | -0.68% | 2.53M |
| Sep 17, 2026 | $287.96 | $288.01 | $283.53 | $286.12 | -0.33% | 1.48M |
| Sep 16, 2026 | $290.57 | $292.01 | $284.34 | $287.08 | -1.20% | 1.47M |
| Sep 15, 2026 | $288.00 | $290.61 | $286.57 | $290.56 | +1.19% | 994.74K |
| Sep 14, 2026 | $291.58 | $293.35 | $286.54 | $287.13 | -1.48% | 926.66K |
| 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 | — | 851.87K |
