Air Products and Chemicals, Inc. - APD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	260.37	261.62	261.62	262.54	258	1.35M
December 03, 2025	257.82	260.35	260.35	261.55	257.66	1.47M
December 02, 2025	260.84	256.77	256.77	261.1	256.23	1.04M
December 01, 2025	260	260.86	260.86	263.07	259.5	1.28M
November 28, 2025	260.16	261.05	261.05	262.29	258.97	457,346
November 26, 2025	258.3	258.96	258.96	260.83	257.57	725,700
November 25, 2025	258.48	258.93	258.93	259.88	257	1.23M
November 24, 2025	256.38	256.58	256.58	257.32	252.71	1.63M
November 21, 2025	252.22	257.37	257.37	257.77	251.38	1.78M
November 20, 2025	254.07	251.09	251.09	258.56	250.89	1.16M
November 19, 2025	252.62	253.25	253.25	253.75	250.03	965,500
November 18, 2025	251.32	252.16	252.16	254	249.2	1.01M
November 17, 2025	258.28	253.09	253.09	258.64	252.64	1.2M
November 14, 2025	261.99	259.34	259.34	263.15	258.68	843,181
November 13, 2025	260	263.03	263.03	264.3	260	1.26M
November 12, 2025	262.52	261.55	261.55	265.79	261.16	983,196
November 11, 2025	259.5	262.23	262.23	265.08	257.91	1.11M
November 10, 2025	260.55	258.43	258.43	261.02	256.46	1.21M
November 07, 2025	256.64	259.74	259.74	260.74	255	1.67M
November 06, 2025	249.39	258.79	258.79	264.31	249.29	4.25M
November 05, 2025	240.51	237.56	237.56	241.32	235.55	2.16M
November 04, 2025	238.51	240.77	240.77	241.3	237.11	1.72M
November 03, 2025	241.91	239.36	239.36	242.07	235.97	1.47M
October 31, 2025	244.02	242.59	242.59	244.02	239.03	2.16M
October 30, 2025	246.83	244.66	244.66	248.69	244.4	1.09M
October 29, 2025	253.63	248.34	248.34	254.13	247.83	1.14M
October 28, 2025	255.75	254.43	254.43	256.94	253.81	996,703
October 27, 2025	255.75	255.76	255.76	257.45	254.6	914,817
October 24, 2025	255.38	254.91	254.91	256.9	253.58	829,500
October 23, 2025	254.54	254.93	254.93	255.79	251.73	956,400
October 22, 2025	254.04	253.15	253.15	255.22	252.31	1.1M
October 21, 2025	254.21	254.71	254.71	256.84	253.56	1.06M
October 20, 2025	254.23	254.21	254.21	255.32	252.84	969,100
October 17, 2025	254.02	253.2	253.2	255.46	251.16	1.32M
October 16, 2025	256.09	253.18	253.18	257	251.76	2.12M
October 15, 2025	262.79	257.41	257.41	264.56	255.44	1.16M
October 14, 2025	258.1	262	262	266.1	258.01	1.34M
October 13, 2025	259.43	260.86	260.86	262.49	258.74	856,183
October 10, 2025	262.93	257.08	257.08	264.07	256.99	896,069
October 09, 2025	268.14	262.71	262.71	269.46	261.6	1.07M
October 08, 2025	269.8	268.58	268.58	270.1	267.74	853,832
October 07, 2025	270.3	270.89	270.89	273.16	269.29	745,527
October 06, 2025	271.35	270.95	270.95	273.61	270.15	909,062
October 03, 2025	269.83	271.47	271.47	272.02	268.27	841,941
October 02, 2025	267.68	270.6	270.6	274.83	267.68	1.42M
October 01, 2025	269.46	268.7	268.7	272.36	265.91	1.22M
September 30, 2025	269.94	272.72	270.93	272.88	268.61	1.62M
September 29, 2025	267.76	270.48	268.7	273.52	266.42	1.95M
September 26, 2025	267.12	266.78	266.78	269.21	265.1	1.18M
September 25, 2025	271.26	265.78	265.78	271.71	265.32	1.97M
September 24, 2025	278.1	272.28	272.28	278.1	271.3	1.28M
September 23, 2025	288.06	276.58	276.58	288.47	274.71	1.91M
September 22, 2025	287.91	287.49	287.49	290.96	286.3	834,890
September 19, 2025	293	290.15	290.15	293.07	288.67	1.37M
September 18, 2025	290.28	292.45	292.45	293.06	288.01	678,019
September 17, 2025	286.48	290.63	290.63	294.71	284.37	957,121
September 16, 2025	288.43	284.95	284.95	290.36	282.64	735,932
September 15, 2025	294.06	289.52	289.52	296.69	289.43	1M
September 12, 2025	295.7	292.82	292.82	298.31	292.75	985,980
September 11, 2025	288	294.52	294.52	294.89	286.77	716,429

Air Products and Chemicals, Inc. (APD) NYSE