NYSE : APD
Air Products and Chemicals, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 311.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 69.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Air Products and Chemicals, Inc. (APD) closed at 316.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 316.95 | 319.98 | 314.47 | 316.23 | 639,077 | -0.06% |
| 2026-10-30 | 314 | 316.64 | 310.43 | 316.43 | 1,304,380 | +1.50% |
| 2026-10-29 | 308.64 | 311.76 | 306.78 | 311.75 | 1,284,645 | +1.48% |
| 2026-10-28 | 307.2 | 308.38 | 305.12 | 307.2 | 835,832 | +0.03% |
| 2026-10-27 | 304.4 | 307.55 | 303.09 | 307.11 | 762,637 | +0.45% |
| 2026-10-26 | 307 | 308.755 | 305.49 | 305.72 | 1,152,452 | -0.47% |
| 2026-10-23 | 307.4 | 310.21 | 304.68 | 307.15 | 913,519 | -0.35% |
| 2026-10-22 | 302.86 | 308.36 | 302.02 | 308.22 | 843,497 | +1.84% |
| 2026-10-21 | 301.77 | 303.93 | 300.79 | 302.66 | 734,720 | +0.03% |
| 2026-10-20 | 298.87 | 302.76 | 297.515 | 302.58 | 947,889 | +1.32% |
| 2026-10-19 | 299.57 | 301.5 | 297.97 | 298.65 | 940,493 | -0.31% |
| 2026-10-16 | 296.6 | 301.54 | 294.17 | 299.59 | 1,213,848 | +1.01% |
| 2026-10-15 | 294.68 | 296.925 | 293.425 | 296.6 | 1,175,898 | +1.39% |
| 2026-10-14 | 289.43 | 292.86 | 288.862 | 292.53 | 1,043,606 | +1.24% |
| 2026-10-13 | 285.51 | 290.18 | 284.44 | 288.96 | 889,323 | +1.79% |
| 2026-10-12 | 281 | 285.81 | 279.9 | 283.87 | 582,127 | +0.93% |
| 2026-10-09 | 278.74 | 282.76 | 277.9 | 281.26 | 718,762 | +1.03% |
| 2026-10-08 | 277.92 | 278.94 | 274.82 | 278.38 | 826,388 | +0.09% |
| 2026-10-07 | 280.5 | 282.1 | 277.77 | 278.12 | 930,231 | -1.02% |
| 2026-10-06 | 280.43 | 282.28 | 279.31 | 281 | 804,060 | +0.55% |
| 2026-10-05 | 277.98 | 282.16 | 274.965 | 279.45 | 1,033,489 | +0.68% |
| 2026-10-02 | 273.96 | 280 | 273.28 | 277.57 | 1,007,219 | +1.55% |
| 2026-10-01 | 272.78 | 274.21 | 267.28 | 273.33 | 1,479,107 | -1.12% |
| 2026-09-30 | 281.11 | 282.55 | 278.21 | 278.23 | 986,517 | -0.34% |
| 2026-09-29 | 277.75 | 281.06 | 276.47 | 279.19 | 1,062,184 | +0.16% |
| 2026-09-28 | 280.81 | 282.2 | 277.891 | 278.75 | 1,159,212 | -1.07% |
| 2026-09-25 | 283.7 | 284.95 | 281.4 | 281.76 | 807,946 | -0.96% |
| 2026-09-24 | 287.71 | 288.64 | 284.245 | 284.49 | 1,046,357 | -0.86% |
| 2026-09-23 | 287.35 | 289.88 | 286.09 | 286.97 | 925,518 | -0.31% |
| 2026-09-22 | 280.94 | 288.37 | 279.72 | 287.86 | 2,111,219 | +3.01% |
| 2026-09-21 | 284.12 | 284.32 | 279.37 | 279.46 | 1,741,508 | -1.66% |
| 2026-09-18 | 283.99 | 286.03 | 281.23 | 284.18 | 2,526,596 | -0.68% |
| 2026-09-17 | 287.96 | 288.01 | 283.53 | 286.12 | 1,483,719 | -0.33% |
| 2026-09-16 | 290.57 | 292.01 | 284.34 | 287.08 | 1,465,793 | -1.20% |
| 2026-09-15 | 288 | 290.605 | 286.57 | 290.56 | 994,743 | +1.19% |
| 2026-09-14 | 291.58 | 293.35 | 286.535 | 287.13 | 926,664 | -1.48% |
| 2026-09-11 | 294.09 | 295.53 | 288.96 | 291.43 | 921,257 | -0.76% |
| 2026-09-10 | 295.74 | 297.275 | 292.48 | 293.65 | 828,983 | -0.54% |
| 2026-09-09 | 297.73 | 299.04 | 294.1 | 295.24 | 1,006,110 | -0.83% |
| 2026-09-08 | 298.86 | 302.82 | 297.2 | 297.71 | 1,010,802 | -1.18% |
| 2026-09-04 | 302.26 | 304.4 | 300.21 | 301.27 | 675,659 | -0.97% |
| 2026-09-03 | 311.1 | 311.72 | 302.57 | 304.22 | 722,608 | -1.69% |
| 2026-09-02 | 306.19 | 311.795 | 306.19 | 309.45 | 882,833 | +1.35% |
| 2026-09-01 | 308 | 308.9 | 303.935 | 305.32 | 965,997 | -1.34% |
| 2026-08-31 | 309.96 | 313.93 | 306.62 | 309.46 | 1,448,960 | +0.44% |
| 2026-08-28 | 307.04 | 308.37 | 305.19 | 308.09 | 1,044,729 | +0.86% |
| 2026-08-27 | 304.3 | 306.53 | 302.56 | 305.47 | 1,001,762 | -0.39% |
| 2026-08-26 | 303.52 | 308.83 | 302.74 | 306.66 | 749,794 | +0.92% |
| 2026-08-25 | 304.92 | 306.57 | 302.37 | 303.85 | 832,932 | -0.78% |
| 2026-08-24 | 304.55 | 306.4 | 301.95 | 306.24 | 1,187,363 | +0.37% |
| 2026-08-21 | 301.11 | 307.99 | 299.9 | 305.1 | 1,355,974 | +1.59% |
| 2026-08-20 | 302.47 | 311 | 297.85 | 300.33 | 1,615,465 | -0.95% |
| 2026-08-19 | 304.12 | 306.14 | 302.51 | 303.22 | 948,816 | +0.00% |
| 2026-08-18 | 302.67 | 304.98 | 302.25 | 303.23 | 609,993 | +0.79% |
| 2026-08-17 | 307.89 | 307.985 | 299.5 | 300.86 | 898,063 | -2.62% |
| 2026-08-14 | 305.91 | 309.195 | 304.16 | 308.97 | 474,478 | +1.13% |
| 2026-08-13 | 303.79 | 307.34 | 302.668 | 305.52 | 710,095 | +0.48% |
| 2026-08-12 | 308.37 | 308.55 | 302.94 | 304.07 | 613,882 | -1.69% |
| 2026-08-11 | 307.98 | 311.51 | 307.25 | 309.31 | 796,078 | +0.37% |
| 2026-08-10 | 303.99 | 308.25 | 301.35 | 308.18 | 851,867 | +1.56% |
| 2026-08-07 | 297.24 | 303.66 | 295.86 | 303.44 | 749,215 | +1.17% |
| 2026-08-06 | 297.53 | 299.98 | 295.67 | 299.92 | 683,690 | +1.64% |
| 2026-08-05 | 295.43 | 297.07 | 293.438 | 295.09 | 911,287 | +0.13% |
| 2026-08-04 | 290.9 | 296.93 | 288 | 294.71 | 1,063,969 | +0.60% |
| 2026-08-03 | 295.14 | 296.005 | 290.2 | 292.94 | 1,605,549 | -0.66% |
| 2026-07-31 | 299.57 | 301.75 | 291.375 | 294.89 | 1,464,241 | -1.77% |
| 2026-07-30 | 308.58 | 311.08 | 297.35 | 300.2 | 1,614,366 | +2.02% |
| 2026-07-29 | 294.8 | 295.53 | 291.54 | 294.27 | 1,068,927 | +0.48% |
| 2026-07-28 | 293.11 | 298.1 | 292.58 | 292.85 | 1,539,136 | +0.09% |
| 2026-07-27 | 296.5 | 297.34 | 291.38 | 292.58 | 1,218,161 | -1.78% |
| 2026-07-24 | 294.77 | 298.76 | 293.98 | 297.87 | 734,713 | +1.22% |
| 2026-07-23 | 296.62 | 299.78 | 294.08 | 294.29 | 1,296,159 | -0.91% |
| 2026-07-22 | 298.1 | 300.3 | 296.01 | 297 | 1,167,338 | +0.21% |
| 2026-07-21 | 299.92 | 301.97 | 296.08 | 296.39 | 1,043,482 | -0.08% |
| 2026-07-20 | 295.1 | 298.86 | 292.22 | 296.63 | 1,044,349 | +0.34% |
| 2026-07-17 | 297.8 | 304.51 | 294.92 | 295.62 | 909,520 | -0.56% |
| 2026-07-16 | 292.22 | 298.28 | 290.32 | 297.29 | 1,265,008 | +1.23% |
| 2026-07-15 | 297.77 | 299.08 | 292.59 | 293.69 | 879,556 | -1.91% |
| 2026-07-14 | 303.69 | 307.12 | 297.976 | 299.4 | 1,064,819 | -0.85% |
| 2026-07-13 | 300.92 | 304.32 | 299 | 301.96 | 892,216 | +0.81% |
| 2026-07-10 | 296.86 | 301.31 | 296.29 | 299.53 | 1,349,484 | +1.24% |
| 2026-07-09 | 294.83 | 297.74 | 292.94 | 295.85 | 1,098,304 | -0.30% |
| 2026-07-08 | 303.71 | 303.71 | 296.59 | 296.75 | 1,014,971 | -2.72% |
| 2026-07-07 | 310 | 311.6 | 304.97 | 305.05 | 923,545 | -1.23% |
| 2026-07-06 | 314.3 | 314.87 | 305.02 | 308.86 | 1,368,826 | -1.70% |
| 2026-07-02 | 306.46 | 314.28 | 303.83 | 314.19 | 1,847,226 | +2.54% |
| 2026-07-01 | 291.36 | 307.76 | 285.91 | 306.4 | 2,692,522 | +5.16% |
| 2026-06-30 | 295.95 | 304.77 | 290.59 | 293.18 | 3,510,201 | +8.04% |
| 2026-06-29 | 277.41 | 279.18 | 270.11 | 271.35 | 1,307,381 | -2.32% |
| 2026-06-26 | 279.29 | 282.27 | 277.17 | 277.79 | 1,741,536 | -0.76% |
| 2026-06-25 | 277.82 | 282.632 | 276.34 | 279.93 | 1,260,288 | +0.43% |
| 2026-06-24 | 282 | 282.57 | 275.51 | 278.73 | 1,826,429 | -1.32% |
| 2026-06-23 | 281.44 | 284.55 | 279.63 | 282.45 | 1,874,234 | -0.23% |
| 2026-06-22 | 279.37 | 284.86 | 278.81 | 283.11 | 1,907,300 | +1.03% |
| 2026-06-18 | 283.4 | 283.835 | 278.62 | 280.21 | 2,568,781 | -0.55% |
| 2026-06-17 | 279.49 | 283.58 | 279.36 | 281.75 | 1,748,077 | +0.45% |
| 2026-06-16 | 283.07 | 284.85 | 278.29 | 280.48 | 1,859,233 | -0.88% |
| 2026-06-15 | 280.01 | 283.99 | 276.66 | 282.96 | 1,164,513 | +0.48% |
| 2026-06-12 | 280 | 287.07 | 279.57 | 281.62 | 1,239,572 | +1.26% |
| 2026-06-11 | 279.4 | 281.755 | 277.77 | 278.12 | 979,246 | +0.58% |
| 2026-06-10 | 284.69 | 286.24 | 276.38 | 276.51 | 1,247,930 | -2.29% |
| 2026-06-09 | 278.82 | 283.14 | 278.02 | 282.98 | 1,314,249 | +2.24% |
| 2026-06-08 | 281.92 | 284.48 | 274.365 | 276.77 | 1,326,728 | -1.98% |
| 2026-06-05 | 283.09 | 287.6 | 282.12 | 282.35 | 1,154,043 | -0.18% |
| 2026-06-04 | 282.79 | 285.5 | 281.86 | 282.85 | 1,041,750 | +0.21% |
| 2026-06-03 | 278.35 | 285.17 | 277.15 | 282.27 | 900,033 | +1.07% |
| 2026-06-02 | 279.18 | 281.124 | 277.703 | 279.29 | 962,279 | +0.14% |
| 2026-06-01 | 278.63 | 279.525 | 275.2 | 278.89 | 1,253,433 | +0.10% |
| 2026-05-29 | 282.13 | 284.38 | 277.98 | 278.62 | 2,030,542 | -1.77% |
| 2026-05-28 | 285.13 | 287.75 | 281.785 | 283.65 | 972,192 | -0.73% |
| 2026-05-27 | 288.58 | 288.58 | 284.82 | 285.73 | 861,594 | -1.34% |
| 2026-05-26 | 289.01 | 290.915 | 287.065 | 289.6 | 1,043,332 | +0.04% |
| 2026-05-22 | 291.98 | 293.985 | 288.39 | 289.47 | 1,038,017 | -0.25% |
| 2026-05-21 | 289.16 | 291.91 | 286.13 | 290.19 | 1,272,958 | +0.35% |
| 2026-05-20 | 289.12 | 293.4 | 285.46 | 289.19 | 1,668,116 | -0.88% |
| 2026-05-19 | 293.03 | 293.43 | 289.63 | 291.77 | 843,043 | -0.53% |
| 2026-05-18 | 295.2 | 296.682 | 292.5 | 293.31 | 1,133,833 | -0.70% |
| 2026-05-15 | 300.44 | 302.5 | 292.61 | 295.38 | 1,244,773 | -1.50% |
| 2026-05-14 | 306.81 | 306.955 | 298 | 299.87 | 1,416,361 | -2.07% |
| 2026-05-13 | 304.83 | 307.96 | 302.26 | 306.2 | 1,149,315 | +0.86% |