Air Products and Chemicals, Inc.$296.34WPM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $113.22 | $116.37 | $113.10 | $115.41 | +3.17% | 2.17M |
| Aug 3, 2026 | $109.30 | $112.00 | $108.00 | $111.86 | +2.60% | 1.10M |
| Jul 31, 2026 | $111.20 | $112.06 | $108.40 | $109.03 | -3.84% | 1.62M |
| Jul 30, 2026 | $111.55 | $113.44 | $109.75 | $113.38 | +3.58% | 1.36M |
| Jul 29, 2026 | $108.88 | $112.27 | $106.30 | $109.46 | -0.11% | 2.06M |
| Jul 28, 2026 | $110.18 | $111.38 | $108.63 | $109.58 | -2.17% | 1.48M |
| Jul 27, 2026 | $113.22 | $113.50 | $110.30 | $112.01 | +0.48% | 1.25M |
| Jul 24, 2026 | $111.50 | $112.57 | $109.62 | $111.48 | +1.32% | 1.80M |
| Jul 23, 2026 | $107.76 | $110.61 | $107.49 | $110.03 | -1.19% | 1.51M |
| Jul 22, 2026 | $112.37 | $114.10 | $110.63 | $111.36 | +1.27% | 1.80M |
| Jul 21, 2026 | $105.47 | $110.37 | $105.47 | $109.96 | +6.29% | 2.01M |
| Jul 20, 2026 | $103.48 | $104.40 | $102.77 | $103.45 | -0.70% | 1.15M |
| Jul 17, 2026 | $102.31 | $104.68 | $101.59 | $104.18 | -0.07% | 1.73M |
| Jul 16, 2026 | $106.47 | $107.06 | $102.66 | $104.25 | -3.94% | 2.23M |
| Jul 15, 2026 | $108.75 | $109.70 | $106.42 | $108.53 | +0.04% | 1.24M |
| Jul 14, 2026 | $111.00 | $111.55 | $108.36 | $108.49 | +0.61% | 1.58M |
| Jul 13, 2026 | $108.48 | $109.35 | $106.19 | $107.83 | -2.02% | 1.52M |
| Jul 10, 2026 | $109.76 | $110.91 | $108.60 | $110.05 | -0.54% | 869.63K |
| Jul 9, 2026 | $110.00 | $111.53 | $108.25 | $110.65 | +2.83% | 1.31M |
| Jul 8, 2026 | $109.66 | $110.13 | $105.40 | $107.60 | -3.83% | 1.96M |
| Jul 7, 2026 | $114.52 | $116.27 | $110.57 | $111.89 | -2.91% | 1.53M |
| Jul 6, 2026 | $117.14 | $117.63 | $113.51 | $115.24 | -0.42% | 1.97M |
| Jul 2, 2026 | $114.73 | $117.21 | $113.57 | $115.73 | +3.85% | 2.05M |
| Jul 1, 2026 | $111.62 | $116.42 | $111.42 | $111.44 | -0.78% | 911.70K |
| Jun 30, 2026 | $111.05 | $112.82 | $109.10 | $112.32 | +1.25% | 1.79M |
| Jun 29, 2026 | $112.01 | $112.55 | $110.07 | $110.93 | -2.11% | 1.67M |
| Jun 26, 2026 | $113.60 | $115.00 | $112.83 | $113.32 | +0.21% | 3.01M |
| Jun 25, 2026 | $115.00 | $115.93 | $111.83 | $113.08 | +0.26% | 3.12M |
| Jun 24, 2026 | $112.11 | $114.68 | $110.76 | $112.79 | -3.15% | 3.43M |
| Jun 23, 2026 | $116.91 | $118.73 | $116.01 | $116.46 | -4.32% | 1.88M |
| Jun 22, 2026 | $118.13 | $121.94 | $117.03 | $121.72 | -0.69% | 2.62M |
| Jun 18, 2026 | $125.82 | $128.76 | $121.13 | $122.57 | -2.61% | 3.31M |
| Jun 17, 2026 | $127.61 | $132.99 | $125.66 | $125.85 | -1.86% | 3.06M |
| Jun 16, 2026 | $125.46 | $129.24 | $125.41 | $128.24 | +3.47% | 2.40M |
| Jun 15, 2026 | $123.10 | $126.01 | $123.10 | $123.94 | +6.75% | 2.92M |
| Jun 12, 2026 | $114.15 | $117.29 | $112.64 | $116.10 | +3.05% | 2.08M |
| Jun 11, 2026 | $108.46 | $113.37 | $106.93 | $112.66 | +4.78% | 3.85M |
| Jun 10, 2026 | $108.89 | $111.30 | $106.82 | $107.52 | -4.49% | 2.94M |
| Jun 9, 2026 | $116.32 | $116.52 | $109.18 | $112.58 | -1.99% | 2.94M |
| Jun 8, 2026 | $116.50 | $117.50 | $114.49 | $114.87 | -1.17% | 2.23M |
| Jun 5, 2026 | $125.23 | $126.05 | $115.80 | $116.23 | -9.50% | 2.83M |
| Jun 4, 2026 | $126.66 | $129.83 | $126.25 | $128.43 | +2.79% | 1.59M |
| Jun 3, 2026 | $127.99 | $128.70 | $124.79 | $124.95 | -4.11% | 1.62M |
| Jun 2, 2026 | $129.30 | $130.36 | $126.91 | $130.31 | +1.16% | 1.17M |
| Jun 1, 2026 | $129.50 | $130.11 | $125.32 | $128.82 | -2.85% | 1.58M |
| May 29, 2026 | $130.00 | $133.87 | $129.02 | $132.60 | +1.95% | 1.99M |
| May 28, 2026 | $126.00 | $131.44 | $124.35 | $130.07 | +2.34% | 1.39M |
| May 27, 2026 | $126.75 | $129.66 | $126.51 | $127.10 | -2.43% | 1.30M |
| May 26, 2026 | $129.40 | $131.72 | $128.55 | $130.27 | +2.96% | 1.35M |
| May 22, 2026 | $127.24 | $127.79 | $124.43 | $126.53 | -0.56% | 1.04M |
| May 21, 2026 | $124.84 | $129.69 | $124.23 | $127.24 | +0.06% | 1.14M |
| May 20, 2026 | $125.30 | $127.99 | $123.00 | $127.16 | +2.43% | 1.10M |
| May 19, 2026 | $126.83 | $127.15 | $123.64 | $124.14 | -4.13% | 1.84M |
| May 18, 2026 | $131.66 | $133.50 | $128.09 | $129.49 | -0.71% | 1.41M |
| May 15, 2026 | $132.42 | $133.04 | $128.00 | $130.41 | -6.36% | 3.57M |
| May 14, 2026 | $141.70 | $142.07 | $138.05 | $139.26 | -2.08% | 2.35M |
| May 13, 2026 | $141.19 | $144.08 | $139.40 | $142.22 | -0.36% | 1.54M |
| May 12, 2026 | $141.12 | $144.19 | $136.99 | $142.73 | -0.74% | 1.44M |
| May 11, 2026 | $140.00 | $145.61 | $139.81 | $143.80 | +3.56% | 2.77M |
| May 8, 2026 | $131.50 | $139.46 | $131.50 | $138.85 | — | 2.98M |
