Air Products and Chemical... (APD)
NYSE: APD
· Real-Time Price · USD
292.08
-2.13 (-0.72%)
At close: Aug 14, 2025, 3:59 PM
292.10
0.01%
After-hours: Aug 14, 2025, 06:52 PM EDT
APD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 289.84 | 294.25 | 288.76 | 294.21 | 294.21 | 1.71% | 902,101 |
| Aug 12, 2025 | 285.34 | 289.60 | 284.15 | 289.27 | 289.27 | 1.87% | 1,061,420 |
| Aug 11, 2025 | 288.87 | 290.02 | 280.76 | 283.95 | 283.95 | -1.66% | 1,115,155 |
| Aug 8, 2025 | 288.84 | 290.29 | 287.38 | 288.74 | 288.74 | 0.06% | 1,372,310 |
| Aug 7, 2025 | 292.00 | 293.14 | 287.77 | 288.56 | 288.56 | -0.17% | 670,700 |
| Aug 6, 2025 | 293.17 | 293.28 | 288.96 | 289.05 | 289.05 | -1.17% | 560,633 |
| Aug 5, 2025 | 289.00 | 293.02 | 289.00 | 292.48 | 292.48 | 1.74% | 773,500 |
| Aug 4, 2025 | 282.28 | 287.64 | 282.28 | 287.48 | 287.48 | 2.03% | 855,530 |
| Aug 1, 2025 | 285.17 | 285.17 | 278.40 | 281.75 | 281.75 | -2.13% | 1,072,200 |
| Jul 31, 2025 | 292.54 | 296.51 | 285.99 | 287.88 | 287.88 | -0.78% | 1,544,300 |
| Jul 30, 2025 | 294.78 | 294.78 | 288.32 | 290.13 | 290.13 | -1.71% | 1,539,800 |
| Jul 29, 2025 | 296.05 | 296.49 | 293.46 | 295.19 | 295.19 | -0.13% | 654,101 |
| Jul 28, 2025 | 297.83 | 297.87 | 294.69 | 295.56 | 295.56 | -1.23% | 661,933 |
| Jul 25, 2025 | 297.48 | 299.53 | 294.55 | 299.24 | 299.24 | 0.68% | 713,000 |
| Jul 24, 2025 | 297.30 | 298.46 | 295.21 | 297.22 | 297.22 | -0.22% | 686,600 |
| Jul 23, 2025 | 299.54 | 300.52 | 297.03 | 297.89 | 297.89 | -0.08% | 654,600 |
| Jul 22, 2025 | 294.03 | 298.25 | 293.83 | 298.13 | 298.13 | 1.50% | 739,496 |
| Jul 21, 2025 | 296.09 | 297.02 | 293.60 | 293.72 | 293.72 | -0.54% | 727,900 |
| Jul 18, 2025 | 292.92 | 296.07 | 291.50 | 295.31 | 295.31 | 0.59% | 2,097,653 |
| Jul 17, 2025 | 288.27 | 294.00 | 288.27 | 293.58 | 293.58 | 1.59% | 1,254,300 |