Air Products and Chemicals Inc (APD) Historical Stock Data
239.96 ↓3.79 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APD is down -0.09% a day on average. There have been 18 days where Air Products and Chemicals Inc closed green and 12 days where APD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 241.61 | 239.96 | ↓$1.65 (-0.68%) | 238.60 | 243.48 | 2.97M |
| 2025-12-18 | 247.85 | 243.75 | ↓$4.10 (-1.65%) | 243.66 | 249.17 | 1.89M |
| 2025-12-17 | 242.25 | 246.38 | ↑$4.13 (1.70%) | 241.61 | 247.72 | 2.45M |
| 2025-12-16 | 243.29 | 242.25 | ↓$1.04 (-0.43%) | 238.90 | 245.24 | 2.69M |
| 2025-12-15 | 240.92 | 245.01 | ↑$4.09 (1.70%) | 239.93 | 245.11 | 2.10M |
| 2025-12-12 | 242.88 | 243.00 | ↑$0.12 (0.05%) | 239.93 | 244.50 | 3.05M |
| 2025-12-11 | 239.00 | 243.73 | ↑$4.73 (1.98%) | 238.11 | 243.81 | 1.91M |
| 2025-12-10 | 229.82 | 236.71 | ↑$6.89 (3.00%) | 229.11 | 237.24 | 3.62M |
| 2025-12-09 | 236.51 | 230.76 | ↓$5.75 (-2.43%) | 230.05 | 240.19 | 3.33M |
| 2025-12-08 | 255.02 | 236.05 | ↓$18.97 (-7.44%) | 230.35 | 256.72 | 4.14M |
| 2025-12-05 | 261.52 | 260.69 | ↓$0.83 (-0.32%) | 260.33 | 265.52 | 1.32M |
| 2025-12-04 | 260.37 | 261.62 | ↑$1.25 (0.48%) | 258.00 | 262.54 | 1.35M |
| 2025-12-03 | 257.82 | 260.35 | ↑$2.53 (0.98%) | 257.66 | 261.55 | 1.47M |
| 2025-12-02 | 260.84 | 256.77 | ↓$4.07 (-1.56%) | 256.23 | 261.10 | 1.04M |
| 2025-12-01 | 260.00 | 260.86 | ↑$0.86 (0.33%) | 259.50 | 263.07 | 1.28M |
| 2025-11-28 | 260.16 | 261.05 | ↑$0.89 (0.34%) | 258.97 | 262.29 | 457.35K |
| 2025-11-26 | 258.30 | 258.96 | ↑$0.66 (0.26%) | 257.57 | 260.83 | 725.67K |
| 2025-11-25 | 258.48 | 258.93 | ↑$0.45 (0.17%) | 257.00 | 259.88 | 1.23M |
| 2025-11-24 | 256.38 | 256.58 | ↑$0.20 (0.08%) | 252.71 | 257.32 | 1.63M |
| 2025-11-21 | 252.22 | 257.37 | ↑$5.15 (2.04%) | 251.38 | 257.77 | 1.78M |
| 2025-11-20 | 254.07 | 251.09 | ↓$2.98 (-1.17%) | 250.89 | 258.56 | 1.16M |
| 2025-11-19 | 252.62 | 253.25 | ↑$0.63 (0.25%) | 250.03 | 253.75 | 0.97M |
| 2025-11-18 | 251.32 | 252.16 | ↑$0.84 (0.33%) | 249.20 | 254.00 | 1.01M |
| 2025-11-17 | 258.28 | 253.09 | ↓$5.19 (-2.01%) | 252.64 | 258.64 | 1.20M |
| 2025-11-14 | 261.99 | 259.34 | ↓$2.65 (-1.01%) | 258.68 | 263.15 | 843.15K |
| 2025-11-13 | 260.00 | 263.03 | ↑$3.03 (1.17%) | 260.00 | 264.30 | 1.26M |
| 2025-11-12 | 262.52 | 261.55 | ↓$0.97 (-0.37%) | 261.16 | 265.79 | 0.98M |
| 2025-11-11 | 259.50 | 262.23 | ↑$2.73 (1.05%) | 257.91 | 265.08 | 1.11M |
| 2025-11-10 | 260.55 | 258.43 | ↓$2.12 (-0.81%) | 256.46 | 261.02 | 1.21M |
| 2025-11-07 | 256.64 | 259.74 | ↑$3.10 (1.21%) | 255.00 | 260.74 | 1.67M |
Create an account or log in to view more rows.
$APD watch for another rejection up here
$APD Same thing
different day
$APD lmao wtf was that
$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