Air Products and Chemical... (APD)
NYSE: APD
· Real-Time Price · USD
271.53
0.93 (0.34%)
At close: Oct 03, 2025, 3:59 PM
271.55
0.01%
After-hours: Oct 03, 2025, 06:24 PM EDT
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 269.83 | 272.02 | 268.27 | 271.47 | 271.47 | 0.32% | 841,796 |
| Oct 2, 2025 | 267.68 | 274.83 | 267.68 | 270.60 | 270.60 | 0.71% | 1,421,325 |
| Oct 1, 2025 | 269.46 | 272.36 | 265.91 | 268.70 | 268.70 | -1.47% | 1,216,006 |
| Sep 30, 2025 | 269.94 | 272.88 | 268.61 | 272.72 | 270.93 | 0.83% | 1,616,271 |
| Sep 29, 2025 | 267.76 | 273.52 | 266.42 | 270.48 | 268.70 | 1.39% | 1,949,258 |
| Sep 26, 2025 | 267.12 | 269.21 | 265.10 | 266.78 | 265.03 | 0.38% | 1,178,718 |
| Sep 25, 2025 | 271.26 | 271.71 | 265.32 | 265.78 | 264.04 | -2.39% | 1,973,576 |
| Sep 24, 2025 | 278.10 | 278.10 | 271.30 | 272.28 | 270.49 | -1.55% | 1,284,341 |
| Sep 23, 2025 | 288.06 | 288.56 | 274.71 | 276.58 | 274.76 | -3.79% | 1,911,916 |
| Sep 22, 2025 | 287.91 | 290.96 | 286.30 | 287.49 | 285.60 | -0.92% | 834,890 |
| Sep 19, 2025 | 293.00 | 293.07 | 288.67 | 290.15 | 288.25 | -0.79% | 1,374,442 |
| Sep 18, 2025 | 290.28 | 293.06 | 288.01 | 292.45 | 290.53 | 0.63% | 678,019 |
| Sep 17, 2025 | 286.48 | 294.71 | 284.37 | 290.63 | 288.72 | 1.99% | 957,121 |
| Sep 16, 2025 | 288.43 | 290.36 | 282.64 | 284.95 | 283.08 | -1.58% | 735,932 |
| Sep 15, 2025 | 294.06 | 296.69 | 289.43 | 289.52 | 287.62 | -1.13% | 1,002,600 |
| Sep 12, 2025 | 295.70 | 298.31 | 292.75 | 292.82 | 290.90 | -0.58% | 985,980 |
| Sep 11, 2025 | 288.00 | 294.89 | 286.77 | 294.52 | 292.59 | 2.44% | 716,429 |
| Sep 10, 2025 | 285.53 | 288.31 | 283.73 | 287.50 | 285.61 | 0.13% | 801,630 |
| Sep 9, 2025 | 288.30 | 289.01 | 285.37 | 287.14 | 285.26 | -0.61% | 440,360 |
| Sep 8, 2025 | 289.37 | 289.37 | 286.16 | 288.91 | 287.01 | -0.33% | 717,214 |
Page 1 of 136