Air Products and Chemicals, Inc.APDNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $273.90 | $277.27 | $271.17 | $276.43 | 1.71M |
| 2/27/2026 | $276.23 | $278.05 | $273.13 | $275.67 | 2.03M |
| 2/26/2026 | $281.28 | $282.54 | $274.21 | $276.23 | 1.52M |
| 2/25/2026 | $281.13 | $282.92 | $276.48 | $280.30 | 1.92M |
| 2/24/2026 | $284.55 | $284.83 | $278.80 | $279.47 | 1.23M |
| 2/23/2026 | $281.51 | $284.50 | $280.95 | $283.25 | 1.37M |
| 2/20/2026 | $279.93 | $283.79 | $278.80 | $281.18 | 1.85M |
| 2/19/2026 | $281.36 | $282.50 | $278.83 | $280.72 | 1.14M |
| 2/18/2026 | $279.45 | $282.82 | $278.62 | $282.39 | 1.90M |
| 2/17/2026 | $281.75 | $281.75 | $275.73 | $277.69 | 1.60M |
| 2/13/2026 | $283.90 | $286.84 | $274.09 | $279.74 | 3.30M |
| 2/12/2026 | $294.09 | $296.46 | $289.76 | $291.50 | 1.18M |
| 2/11/2026 | $290.11 | $294.68 | $289.07 | $293.14 | 856,039 |
| 2/10/2026 | $286.25 | $293.13 | $286.25 | $290.77 | 915,400 |
| 2/9/2026 | $282.07 | $286.84 | $280.66 | $286.37 | 1.03M |
| 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 |