Air Products and Chemicals Inc (APD) Historical Stock Data
260.69 ↓0.93 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APD is down -0.02% a day on average. There have been 16 days where Air Products and Chemicals Inc closed green and 14 days where APD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 249.39 | 258.79 | ↑$9.40 (3.77%) | 249.29 | 264.31 | 4.25M |
| 2025-11-05 | 240.77 | 237.56 | ↓$3.21 (-1.33%) | 235.55 | 241.48 | 2.16M |
| 2025-11-04 | 238.51 | 240.77 | ↑$2.26 (0.95%) | 237.11 | 241.30 | 1.72M |
| 2025-11-03 | 241.91 | 239.36 | ↓$2.55 (-1.05%) | 235.97 | 242.07 | 1.47M |
| 2025-10-31 | 244.02 | 242.59 | ↓$1.43 (-0.59%) | 239.03 | 244.02 | 2.16M |
| 2025-10-30 | 246.83 | 244.66 | ↓$2.17 (-0.88%) | 244.40 | 248.69 | 1.09M |
| 2025-10-29 | 253.63 | 248.34 | ↓$5.29 (-2.09%) | 247.83 | 254.13 | 1.14M |
| 2025-10-28 | 255.75 | 254.43 | ↓$1.32 (-0.52%) | 253.81 | 256.94 | 1M |
| 2025-10-27 | 255.75 | 255.76 | ↑$0.01 (0.00%) | 254.60 | 257.45 | 0.91M |
| 2025-10-24 | 255.38 | 254.91 | ↓$0.47 (-0.18%) | 253.58 | 256.90 | 829.48K |
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