Air Products and Chemicals, Inc.APDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $282.64 | $286.74 | $281.40 | $283.12 | 995,435 |
| 2/5/2026 | $287.23 | $287.81 | $282.17 | $283.50 | 1.24M |
| 2/4/2026 | $279.99 | $286.71 | $279.63 | $286.59 | 1.63M |
| 2/3/2026 | $271.79 | $278.04 | $271.51 | $277.96 | 1.68M |
| 2/2/2026 | $270.01 | $275.17 | $267.93 | $270.99 | 1.49M |
| 1/30/2026 | $267.35 | $273.90 | $262.67 | $272.50 | 2.57M |
| 1/29/2026 | $256.36 | $258.35 | $254.20 | $256.02 | 2.62M |
| 1/28/2026 | $259.33 | $260.52 | $253.94 | $255.89 | 2.07M |
| 1/27/2026 | $261.50 | $263.50 | $258.52 | $259.12 | 899,835 |
| 1/26/2026 | $263.00 | $264.87 | $261.95 | $262.62 | 1.23M |
| 1/23/2026 | $264.07 | $264.21 | $259.60 | $261.35 | 1.30M |
| 1/22/2026 | $263.80 | $267.22 | $262.74 | $264.04 | 1.36M |
| 1/21/2026 | $261.19 | $264.37 | $258.56 | $263.11 | 1.23M |
| 1/20/2026 | $263.99 | $265.85 | $256.59 | $258.18 | 1.99M |
| 1/16/2026 | $264.00 | $267.85 | $264.00 | $267.53 | 1.46M |
| 1/15/2026 | $268.00 | $269.68 | $264.45 | $265.98 | 1.23M |
| 1/14/2026 | $266.28 | $270.88 | $265.91 | $267.25 | 1.42M |
| 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 |