Home

Air Products & Chemicals (APD)

271.09
+0.16 (0.06%)
NYSE · Last Trade: May 1st, 1:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Air Products & Chemicals (APD)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025267.72272.08264.76271.092,560,412271.09
4/29/2025270.16273.08268.50270.931,145,909270.93
4/28/2025267.66270.06265.11269.45916,157269.45
4/25/2025266.65268.60264.74267.11668,498267.11
4/24/2025265.90269.33263.11268.85813,641268.85
4/23/2025269.70273.59262.92264.741,001,411264.74
4/22/2025259.90267.38259.08265.361,463,926265.36
4/21/2025261.39262.90254.04257.581,082,900257.58
4/17/2025263.42265.74262.36262.902,233,314262.90
4/16/2025265.91268.14259.00261.321,556,800261.32
4/15/2025267.02271.00265.24265.301,305,288265.30
4/14/2025272.07274.51269.22272.58817,990272.58
4/11/2025263.71271.21260.33269.011,003,065269.01
4/10/2025267.77268.66257.06262.041,854,732262.04
4/09/2025247.13270.96244.63270.202,285,680270.20
4/08/2025266.76266.76243.69248.611,671,059248.61
4/07/2025259.05265.29249.11259.102,081,369259.10
4/04/2025278.67279.23262.69263.471,762,790263.47
4/03/2025289.25291.46282.17283.201,067,382283.20
4/02/2025291.40295.37290.35294.96751,537294.96
4/01/2025290.86294.58289.09293.45702,119293.45
3/31/2025290.69296.39288.59294.921,150,092293.13
3/28/2025296.07297.00292.09292.27604,708290.50
3/27/2025294.95297.41292.30295.12627,765293.33
3/26/2025293.40295.99292.25295.26789,057293.47
3/25/2025294.58294.58291.07293.16790,992291.38
3/24/2025293.81294.94291.72293.451,023,089291.67
3/21/2025290.76291.68287.35291.652,875,251289.88
3/20/2025292.29294.45290.26292.92860,579291.14
3/19/2025291.82295.07290.64294.001,028,486292.22
3/18/2025296.40296.40289.39291.821,356,176290.05
3/17/2025291.75297.02289.95295.621,178,847293.83
3/14/2025293.90294.63290.10291.921,143,941290.15
3/13/2025294.65296.34291.73292.851,081,673291.07
3/12/2025298.59299.10292.67294.65859,472292.86
3/11/2025303.64304.63296.88298.081,128,396296.27
3/10/2025312.94316.38301.43303.711,591,520301.87
3/07/2025309.97318.66309.81316.411,383,861314.49
3/06/2025310.53312.64307.99310.961,384,977309.07
3/05/2025307.06314.92305.57311.582,285,930309.69
3/04/2025311.25312.34304.67305.351,618,594303.50
3/03/2025319.07321.47309.43310.651,222,503308.76
2/28/2025313.27316.74311.25316.151,375,106314.23
2/27/2025312.71315.90311.33312.411,048,116310.51
2/26/2025317.30317.38313.04313.85950,032311.94
2/25/2025309.75318.25309.75317.361,257,336315.43
2/24/2025308.87311.32305.69309.39933,137307.51
2/21/2025314.05314.76306.48309.891,392,860308.01
2/20/2025316.17317.70313.46314.281,073,495312.37
2/19/2025314.82317.22313.41317.05971,617315.13
2/18/2025316.00317.35311.68317.001,263,783315.08
2/14/2025316.40318.41315.07316.121,171,499314.20
2/13/2025312.26316.12310.25315.16900,307313.25
2/12/2025306.51311.42306.51310.351,372,809308.47
2/11/2025309.39311.75307.55309.491,265,904307.61
2/10/2025310.70311.29303.92310.552,782,238308.67
2/07/2025319.90320.06307.52310.442,902,860308.56
2/06/2025329.93336.64317.97328.132,662,822326.14
2/05/2025333.90336.07330.48333.152,117,774331.13
2/04/2025337.30341.14335.13335.672,022,125333.63
2/03/2025330.88339.10329.19338.071,789,776336.02