Air Products and Chemicals Inc (APD) Historical Stock Data
271.13 ↑1.49 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APD is up 0.07% a day on average. There have been 17 days where Air Products and Chemicals Inc closed green and 13 days where APD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 270.31 | 271.13 | ↑$0.82 (0.30%) | 269.36 | 272.48 | 0.91M |
| 2025-05-08 | 266.54 | 269.64 | ↑$3.10 (1.16%) | 264.51 | 271.96 | 1.07M |
| 2025-05-07 | 267.64 | 264.61 | ↓$3.03 (-1.13%) | 262.99 | 268.99 | 1.38M |
| 2025-05-06 | 272.17 | 267.62 | ↓$4.55 (-1.67%) | 266.66 | 274.83 | 1.19M |
| 2025-05-05 | 274.16 | 272.21 | ↓$1.95 (-0.71%) | 271.90 | 276.84 | 0.96M |
| 2025-05-02 | 272.50 | 277.62 | ↑$5.12 (1.88%) | 272.26 | 281.62 | 1.45M |
| 2025-05-01 | 258.62 | 272.16 | ↑$13.54 (5.24%) | 254.01 | 277.10 | 3.67M |
| 2025-04-30 | 267.72 | 271.09 | ↑$3.37 (1.26%) | 264.76 | 272.08 | 2.56M |
| 2025-04-29 | 270.16 | 270.93 | ↑$0.77 (0.29%) | 268.50 | 273.08 | 1.15M |
| 2025-04-28 | 267.66 | 269.45 | ↑$1.79 (0.67%) | 265.11 | 270.06 | 0.92M |
| 2025-04-25 | 266.65 | 267.11 | ↑$0.46 (0.17%) | 264.74 | 268.60 | 668.50K |
| 2025-04-24 | 265.90 | 268.85 | ↑$2.95 (1.11%) | 263.11 | 269.33 | 813.64K |
| 2025-04-23 | 269.70 | 264.74 | ↓$4.96 (-1.84%) | 262.92 | 273.59 | 1M |
| 2025-04-22 | 259.90 | 265.36 | ↑$5.46 (2.10%) | 259.08 | 267.39 | 1.46M |
| 2025-04-21 | 261.39 | 257.58 | ↓$3.81 (-1.46%) | 254.04 | 262.90 | 1.08M |
| 2025-04-17 | 263.42 | 262.90 | ↓$0.52 (-0.20%) | 262.36 | 265.74 | 2.23M |
| 2025-04-16 | 265.91 | 261.32 | ↓$4.59 (-1.73%) | 259.00 | 268.14 | 1.56M |
| 2025-04-15 | 267.02 | 265.30 | ↓$1.72 (-0.64%) | 265.24 | 271.00 | 1.31M |
| 2025-04-14 | 272.07 | 272.58 | ↑$0.51 (0.19%) | 269.22 | 274.51 | 817.99K |
| 2025-04-11 | 263.71 | 269.01 | ↑$5.30 (2.01%) | 260.33 | 271.21 | 1M |
| 2025-04-10 | 267.77 | 262.04 | ↓$5.73 (-2.14%) | 257.06 | 268.66 | 1.85M |
| 2025-04-09 | 247.13 | 270.20 | ↑$23.07 (9.34%) | 244.63 | 270.97 | 2.29M |
| 2025-04-08 | 266.76 | 248.61 | ↓$18.15 (-6.80%) | 243.69 | 266.76 | 1.67M |
| 2025-04-07 | 259.05 | 259.10 | ↑$0.05 (0.02%) | 249.11 | 267.14 | 2.08M |
| 2025-04-04 | 278.67 | 263.47 | ↓$15.20 (-5.45%) | 262.69 | 279.23 | 1.43M |
| 2025-04-03 | 289.25 | 283.20 | ↓$6.05 (-2.09%) | 282.20 | 291.46 | 1.07M |
| 2025-04-02 | 291.40 | 294.96 | ↑$3.56 (1.22%) | 290.35 | 295.37 | 751.31K |
| 2025-04-01 | 290.86 | 293.45 | ↑$2.59 (0.89%) | 289.09 | 294.58 | 702.10K |
| 2025-03-31 | 290.69 | 294.92 | ↑$4.23 (1.46%) | 288.59 | 296.39 | 1.15M |
| 2025-03-28 | 296.07 | 292.27 | ↓$3.80 (-1.28%) | 292.09 | 297.00 | 604.70K |
Create an account or log in to view more rows.
$APD eyeing for a scalp
$APD warming up
$APD we had no volume for days before the last big rip
$APD It's coming
load 'em up.
$APD i'm out of slaps for the day
$APD wtf is going on?
$APD Markets about as efficient as a retirement home
$APD what a horse shit show!
$APD Awaiting buy signal..
$APD breaking out of this wedge sooner than later