Air Products and Chemicals, Inc.APDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $266.28 | $270.88 | $266.00 | $266.66 | 805,341 |
| 1/13/2026 | $266.76 | $268.58 | $264.45 | $266.18 | 1.05M |
| 1/12/2026 | $263.50 | $267.68 | $261.79 | $267.04 | 1.48M |
| 1/9/2026 | $260.27 | $265.70 | $260.06 | $263.72 | 1.51M |
| 1/8/2026 | $262.82 | $265.16 | $259.06 | $261.22 | 1.54M |
| 1/7/2026 | $257.96 | $262.77 | $255.23 | $261.87 | 2.07M |
| 1/6/2026 | $254.22 | $260.16 | $252.45 | $258.36 | 1.53M |
| 1/5/2026 | $247.80 | $255.97 | $247.45 | $253.84 | 1.61M |
| 1/2/2026 | $245.28 | $251.44 | $242.34 | $250.47 | 1.41M |
| 12/31/2025 | $248.48 | $249.61 | $246.92 | $247.02 | 876,800 |
| 12/30/2025 | $247.85 | $249.59 | $246.56 | $248.82 | 1.08M |
| 12/29/2025 | $247.00 | $248.80 | $246.05 | $247.85 | 1.30M |
| 12/26/2025 | $246.91 | $247.94 | $245.00 | $247.42 | 950,802 |
| 12/24/2025 | $244.78 | $246.26 | $244.15 | $245.84 | 645,500 |
| 12/23/2025 | $244.38 | $245.51 | $242.22 | $244.77 | 919,800 |
| 12/22/2025 | $239.96 | $245.71 | $239.49 | $244.78 | 1.93M |
| 12/19/2025 | $241.61 | $243.48 | $238.60 | $239.96 | 2.97M |
| 12/18/2025 | $247.85 | $249.17 | $243.66 | $243.75 | 1.89M |
| 12/17/2025 | $242.25 | $247.72 | $241.61 | $246.38 | 2.45M |
| 12/16/2025 | $243.29 | $245.24 | $238.90 | $242.25 | 2.69M |
| 12/15/2025 | $240.92 | $245.11 | $239.93 | $245.01 | 2.10M |
| 12/12/2025 | $242.88 | $244.50 | $239.93 | $243.00 | 3.05M |
| 12/11/2025 | $239.00 | $243.81 | $238.11 | $243.73 | 1.91M |
| 12/10/2025 | $229.82 | $237.24 | $229.11 | $236.71 | 3.62M |
| 12/9/2025 | $236.51 | $240.19 | $230.05 | $230.76 | 3.33M |
| 12/8/2025 | $255.02 | $256.72 | $230.35 | $236.05 | 4.14M |
| 12/5/2025 | $261.52 | $265.52 | $260.33 | $260.69 | 1.32M |
| 12/4/2025 | $260.37 | $262.54 | $258.00 | $261.62 | 1.35M |
| 12/3/2025 | $257.82 | $261.55 | $257.66 | $260.35 | 1.47M |
| 12/2/2025 | $260.84 | $261.10 | $256.23 | $256.77 | 1.04M |
| 12/1/2025 | $260.00 | $263.07 | $259.50 | $260.86 | 1.28M |
| 11/28/2025 | $260.16 | $262.29 | $258.97 | $261.05 | 457,346 |
| 11/26/2025 | $258.30 | $260.83 | $257.57 | $258.96 | 725,700 |
| 11/25/2025 | $258.48 | $259.88 | $257.00 | $258.93 | 1.23M |
| 11/24/2025 | $256.38 | $257.32 | $252.71 | $256.58 | 1.63M |
| 11/21/2025 | $252.22 | $257.77 | $251.38 | $257.37 | 1.78M |
| 11/20/2025 | $254.07 | $258.56 | $250.89 | $251.09 | 1.16M |
| 11/19/2025 | $252.62 | $253.75 | $250.03 | $253.25 | 965,500 |
| 11/18/2025 | $251.32 | $254.00 | $249.20 | $252.16 | 1.01M |
| 11/17/2025 | $258.28 | $258.64 | $252.64 | $253.09 | 1.20M |
| 11/14/2025 | $261.99 | $263.15 | $258.68 | $259.34 | 843,181 |
| 11/13/2025 | $260.00 | $264.30 | $260.00 | $263.03 | 1.26M |
| 11/12/2025 | $262.52 | $265.79 | $261.16 | $261.55 | 983,196 |
| 11/11/2025 | $259.50 | $265.08 | $257.91 | $262.23 | 1.11M |
| 11/10/2025 | $260.55 | $261.02 | $256.46 | $258.43 | 1.21M |
| 11/7/2025 | $256.64 | $260.74 | $255.00 | $259.74 | 1.67M |
| 11/6/2025 | $249.39 | $264.31 | $249.29 | $258.79 | 4.25M |
| 11/5/2025 | $240.77 | $241.48 | $235.55 | $237.56 | 2.16M |
| 11/4/2025 | $238.51 | $241.30 | $237.11 | $240.77 | 1.72M |
| 11/3/2025 | $241.91 | $242.07 | $235.97 | $239.36 | 1.47M |
| 10/31/2025 | $244.02 | $244.02 | $239.03 | $242.59 | 2.16M |
| 10/30/2025 | $246.83 | $248.69 | $244.40 | $244.66 | 1.09M |
| 10/29/2025 | $253.63 | $254.13 | $247.83 | $248.34 | 1.14M |
| 10/28/2025 | $255.75 | $256.94 | $253.81 | $254.43 | 996,703 |
| 10/27/2025 | $255.75 | $257.45 | $254.60 | $255.76 | 914,817 |
| 10/24/2025 | $255.38 | $256.90 | $253.58 | $254.91 | 829,500 |
| 10/23/2025 | $254.54 | $255.79 | $251.73 | $254.93 | 956,400 |
| 10/22/2025 | $254.04 | $255.22 | $252.31 | $253.15 | 1.10M |
| 10/21/2025 | $254.21 | $256.84 | $253.56 | $254.71 | 1.06M |
| 10/20/2025 | $254.23 | $255.32 | $252.84 | $254.21 | 969,100 |
| 10/17/2025 | $254.02 | $255.46 | $251.16 | $253.20 | 1.32M |
| 10/16/2025 | $256.09 | $257.00 | $251.76 | $253.18 | 2.12M |