Air Products and Chemicals Inc (APD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 297.24 | 303.66 | 295.86 | 303.44 | +1.17% | 749,200 |
| 2026-08-06 | 297.53 | 299.98 | 295.67 | 299.92 | +1.64% | 683,600 |
| 2026-08-05 | 295.43 | 297.07 | 293.44 | 295.09 | +0.13% | 911,300 |
| 2026-08-04 | 290.90 | 296.93 | 288.00 | 294.71 | +0.60% | 1,064,000 |
| 2026-08-03 | 295.14 | 296.01 | 290.20 | 292.94 | -0.66% | 1,605,500 |
| 2026-07-31 | 299.57 | 301.75 | 291.38 | 294.89 | -1.77% | 1,463,900 |
| 2026-07-30 | 308.58 | 311.08 | 297.35 | 300.20 | +2.02% | 1,614,400 |
| 2026-07-29 | 294.80 | 295.53 | 291.54 | 294.27 | +0.48% | 1,068,900 |
| 2026-07-28 | 293.11 | 298.10 | 292.58 | 292.85 | +0.09% | 1,539,100 |
| 2026-07-27 | 296.50 | 297.34 | 291.38 | 292.58 | -1.78% | 1,218,100 |
| 2026-07-24 | 294.77 | 298.76 | 293.98 | 297.87 | +1.22% | 734,700 |
| 2026-07-23 | 296.62 | 299.78 | 294.08 | 294.29 | -0.91% | 1,296,200 |
| 2026-07-22 | 298.10 | 300.30 | 296.01 | 297.00 | +0.21% | 1,167,300 |
| 2026-07-21 | 299.92 | 301.97 | 296.08 | 296.39 | -0.08% | 1,043,500 |
| 2026-07-20 | 295.10 | 298.86 | 292.22 | 296.63 | +0.34% | 1,044,300 |
| 2026-07-17 | 297.80 | 304.51 | 294.92 | 295.62 | -0.56% | 909,500 |
| 2026-07-16 | 292.22 | 298.28 | 290.32 | 297.29 | +1.23% | 1,265,000 |
| 2026-07-15 | 297.77 | 299.08 | 292.59 | 293.69 | -1.91% | 879,500 |
| 2026-07-14 | 303.69 | 307.12 | 297.98 | 299.40 | -0.85% | 1,064,800 |
| 2026-07-13 | 300.92 | 304.32 | 299.00 | 301.96 | +0.81% | 892,200 |
| 2026-07-10 | 296.86 | 301.31 | 296.29 | 299.53 | +1.24% | 1,349,500 |
| 2026-07-09 | 294.83 | 297.74 | 292.94 | 295.85 | -0.30% | 1,098,300 |
| 2026-07-08 | 303.71 | 303.71 | 296.59 | 296.75 | -2.72% | 1,015,000 |
| 2026-07-07 | 310.00 | 311.60 | 304.97 | 305.05 | -1.23% | 923,500 |
| 2026-07-06 | 314.30 | 314.87 | 305.02 | 308.86 | -1.70% | 1,368,800 |
| 2026-07-02 | 306.46 | 314.28 | 303.83 | 314.19 | +2.54% | 1,847,200 |
| 2026-07-01 | 291.36 | 307.76 | 285.91 | 306.40 | +4.51% | 2,692,300 |
| 2026-06-30 | 295.95 | 304.77 | 290.59 | 293.18 | +8.04% | 3,510,100 |
| 2026-06-29 | 277.41 | 279.18 | 270.11 | 271.35 | -2.32% | 1,307,300 |
| 2026-06-26 | 279.29 | 282.27 | 277.17 | 277.79 | -0.76% | 1,741,500 |
| 2026-06-25 | 277.82 | 282.63 | 276.34 | 279.93 | +0.43% | 1,260,300 |
| 2026-06-24 | 282.00 | 282.57 | 275.51 | 278.73 | -1.32% | 1,826,400 |
| 2026-06-23 | 281.44 | 284.55 | 279.63 | 282.45 | -0.23% | 1,874,200 |
| 2026-06-22 | 279.37 | 284.86 | 278.81 | 283.11 | +1.03% | 1,907,200 |
| 2026-06-18 | 283.40 | 283.84 | 278.62 | 280.21 | -0.55% | 2,568,800 |
| 2026-06-17 | 279.49 | 283.58 | 279.36 | 281.75 | +0.45% | 1,748,100 |
| 2026-06-16 | 283.07 | 284.85 | 278.29 | 280.48 | -0.88% | 1,859,200 |
| 2026-06-15 | 280.01 | 283.99 | 276.66 | 282.96 | +0.48% | 1,164,500 |
| 2026-06-12 | 280.00 | 287.07 | 279.57 | 281.62 | +1.26% | 1,239,500 |
| 2026-06-11 | 279.40 | 281.76 | 277.77 | 278.12 | +0.58% | 979,000 |
| 2026-06-10 | 284.69 | 286.24 | 276.38 | 276.51 | -2.29% | 1,247,900 |
| 2026-06-09 | 278.82 | 283.14 | 278.02 | 282.98 | +2.24% | 1,314,200 |
| 2026-06-08 | 281.92 | 284.48 | 274.37 | 276.77 | -1.98% | 1,326,700 |
| 2026-06-05 | 283.09 | 287.60 | 282.12 | 282.35 | -0.18% | 1,154,000 |
| 2026-06-04 | 282.79 | 285.50 | 281.86 | 282.85 | +0.21% | 1,041,700 |
| 2026-06-03 | 278.35 | 285.17 | 277.15 | 282.27 | +1.07% | 900,000 |
| 2026-06-02 | 279.18 | 281.12 | 277.70 | 279.29 | +0.14% | 961,900 |
| 2026-06-01 | 278.63 | 279.53 | 275.20 | 278.89 | +0.10% | 1,253,400 |
| 2026-05-29 | 282.13 | 284.38 | 277.98 | 278.62 | -1.77% | 2,030,500 |
| 2026-05-28 | 285.13 | 287.75 | 281.78 | 283.65 | -0.73% | 971,900 |
| 2026-05-27 | 288.58 | 288.58 | 284.82 | 285.73 | -1.34% | 861,600 |
| 2026-05-26 | 289.01 | 290.92 | 287.07 | 289.60 | +0.04% | 1,043,300 |
| 2026-05-22 | 291.98 | 293.99 | 288.39 | 289.47 | -0.25% | 1,038,000 |
| 2026-05-21 | 289.16 | 291.91 | 286.13 | 290.19 | +0.35% | 1,273,000 |
| 2026-05-20 | 289.12 | 293.40 | 285.46 | 289.19 | -0.88% | 1,668,100 |
| 2026-05-19 | 293.03 | 293.43 | 289.63 | 291.77 | -0.53% | 843,000 |
| 2026-05-18 | 295.20 | 296.68 | 292.50 | 293.31 | -0.70% | 1,133,800 |
| 2026-05-15 | 300.44 | 302.50 | 292.61 | 295.38 | -1.50% | 1,244,800 |
| 2026-05-14 | 306.81 | 306.96 | 298.00 | 299.87 | -2.07% | 1,416,300 |
| 2026-05-13 | 304.83 | 307.96 | 302.26 | 306.20 | +0.86% | 1,149,200 |
| 2026-05-12 | 305.00 | 305.88 | 298.41 | 303.60 | -0.30% | 925,100 |
| 2026-05-11 | 297.46 | 304.92 | 297.46 | 304.50 | +3.08% | 781,900 |
| 2026-05-08 | 295.77 | 299.50 | 295.25 | 295.41 | +0.14% | 607,200 |
| 2026-05-07 | 298.38 | 299.05 | 291.52 | 294.99 | -1.74% | 1,216,400 |
| 2026-05-06 | 301.55 | 303.82 | 299.74 | 300.21 | -1.22% | 877,700 |
| 2026-05-05 | 298.69 | 305.39 | 297.15 | 303.93 | +1.87% | 801,000 |
| 2026-05-04 | 300.02 | 300.75 | 295.40 | 298.35 | -0.90% | 1,154,000 |
| 2026-05-01 | 304.00 | 304.43 | 298.65 | 301.07 | +0.34% | 1,028,400 |
| 2026-04-30 | 299.00 | 302.50 | 294.13 | 300.05 | -0.81% | 2,304,900 |
| 2026-04-29 | 303.35 | 304.63 | 298.40 | 302.50 | -0.28% | 984,000 |
| 2026-04-28 | 305.07 | 306.11 | 299.38 | 303.35 | +0.32% | 771,700 |
| 2026-04-27 | 305.50 | 307.29 | 301.22 | 302.38 | +0.21% | 897,300 |
| 2026-04-24 | 302.80 | 304.57 | 300.89 | 301.76 | -0.62% | 744,100 |
| 2026-04-23 | 299.53 | 304.00 | 297.32 | 303.65 | +2.32% | 869,200 |
| 2026-04-22 | 296.30 | 297.51 | 294.37 | 296.76 | +0.67% | 933,000 |
| 2026-04-21 | 296.00 | 298.96 | 293.46 | 294.78 | -0.46% | 969,100 |
| 2026-04-20 | 294.97 | 298.62 | 294.00 | 296.15 | +1.49% | 907,500 |
| 2026-04-17 | 289.88 | 294.90 | 288.65 | 291.81 | -1.83% | 1,203,700 |
| 2026-04-16 | 295.99 | 298.60 | 295.83 | 297.24 | +0.69% | 826,400 |
| 2026-04-15 | 296.21 | 296.98 | 293.29 | 295.21 | -0.48% | 1,044,100 |
| 2026-04-14 | 297.50 | 297.50 | 292.53 | 296.63 | -0.68% | 972,800 |
| 2026-04-13 | 299.11 | 301.00 | 296.96 | 298.65 | -0.02% | 1,011,400 |
| 2026-04-10 | 299.00 | 299.67 | 295.69 | 298.71 | +0.33% | 863,300 |
| 2026-04-09 | 295.00 | 301.25 | 293.72 | 297.74 | +0.38% | 1,047,100 |
| 2026-04-08 | 285.61 | 296.62 | 281.25 | 296.61 | +1.44% | 1,588,900 |
| 2026-04-07 | 294.64 | 296.39 | 291.34 | 292.39 | -0.59% | 1,262,000 |
| 2026-04-06 | 292.07 | 294.17 | 289.50 | 294.12 | +0.19% | 812,000 |
| 2026-04-02 | 291.50 | 296.46 | 290.65 | 293.55 | +1.42% | 1,487,200 |
| 2026-04-01 | 288.14 | 290.09 | 284.41 | 289.43 | -0.36% | 1,727,800 |
| 2026-03-31 | 292.45 | 294.97 | 287.64 | 290.49 | -0.37% | 1,351,300 |
| 2026-03-30 | 294.10 | 296.40 | 291.42 | 291.56 | -0.22% | 1,244,900 |
| 2026-03-27 | 292.69 | 294.73 | 290.38 | 292.19 | -0.33% | 981,700 |
| 2026-03-26 | 289.73 | 295.25 | 289.73 | 293.17 | +1.06% | 1,665,900 |
| 2026-03-25 | 288.00 | 290.68 | 283.71 | 290.09 | +1.34% | 1,004,300 |
| 2026-03-24 | 276.82 | 288.04 | 276.76 | 286.25 | +2.72% | 1,177,200 |
| 2026-03-23 | 284.14 | 284.96 | 277.50 | 278.66 | -0.84% | 1,622,300 |
| 2026-03-20 | 287.07 | 287.07 | 279.15 | 281.01 | -1.11% | 2,422,400 |
| 2026-03-19 | 279.66 | 287.77 | 279.00 | 284.15 | +0.97% | 1,508,800 |
| 2026-03-18 | 285.75 | 288.70 | 281.33 | 281.42 | -1.65% | 1,272,800 |
| 2026-03-17 | 291.66 | 292.01 | 285.57 | 286.15 | -1.04% | 1,019,300 |
| 2026-03-16 | 290.20 | 290.29 | 285.53 | 289.16 | +0.41% | 1,225,100 |
| 2026-03-13 | 295.75 | 296.82 | 286.87 | 287.98 | -0.86% | 1,403,100 |
| 2026-03-12 | 281.78 | 292.59 | 280.33 | 290.48 | +4.61% | 2,780,800 |
| 2026-03-11 | 274.61 | 278.26 | 271.18 | 277.69 | +0.93% | 950,200 |
| 2026-03-10 | 273.73 | 277.15 | 270.55 | 275.12 | +0.26% | 1,167,900 |
| 2026-03-09 | 273.50 | 276.25 | 272.17 | 274.40 | +0.82% | 1,791,200 |
| 2026-03-06 | 276.27 | 276.27 | 271.31 | 272.18 | -1.51% | 1,479,800 |
| 2026-03-05 | 272.67 | 278.14 | 272.50 | 276.35 | +0.78% | 1,722,200 |
| 2026-03-04 | 273.56 | 274.95 | 270.86 | 274.20 | +0.42% | 1,175,200 |
| 2026-03-03 | 271.00 | 274.56 | 268.12 | 273.04 | -1.23% | 1,217,200 |
| 2026-03-02 | 273.90 | 277.27 | 271.17 | 276.43 | +0.28% | 1,816,600 |
| 2026-02-27 | 276.23 | 278.05 | 273.13 | 275.67 | -0.20% | 2,034,000 |
| 2026-02-26 | 281.28 | 282.54 | 274.21 | 276.23 | -1.45% | 1,524,400 |
| 2026-02-25 | 281.13 | 282.92 | 276.48 | 280.30 | +0.30% | 1,920,200 |
| 2026-02-24 | 284.55 | 284.83 | 278.80 | 279.47 | -1.33% | 1,226,400 |
| 2026-02-23 | 281.51 | 284.50 | 280.95 | 283.25 | +0.74% | 1,370,400 |
| 2026-02-20 | 279.93 | 283.79 | 278.80 | 281.18 | +0.16% | 1,851,000 |
| 2026-02-19 | 281.36 | 282.50 | 278.83 | 280.72 | -0.59% | 1,140,500 |
| 2026-02-18 | 279.45 | 282.82 | 278.62 | 282.39 | +1.69% | 1,896,200 |
| 2026-02-17 | 281.75 | 281.75 | 275.73 | 277.69 | -0.73% | 1,601,600 |
| 2026-02-13 | 283.90 | 286.84 | 274.09 | 279.74 | -4.03% | 3,299,300 |
| 2026-02-12 | 294.09 | 296.46 | 289.76 | 291.50 | -0.56% | 1,182,400 |
| 2026-02-11 | 290.11 | 294.68 | 289.07 | 293.14 | +0.82% | 856,000 |
| 2026-02-10 | 286.25 | 293.13 | 286.25 | 290.77 | +1.54% | 915,400 |
| 2026-02-09 | 282.07 | 286.84 | 280.66 | 286.37 | +1.15% | 1,032,600 |
| 2026-02-06 | 282.64 | 286.74 | 281.40 | 283.12 | -0.13% | 995,400 |
| 2026-02-05 | 287.23 | 287.81 | 282.17 | 283.50 | -1.08% | 1,240,400 |
| 2026-02-04 | 279.99 | 286.71 | 279.63 | 286.59 | +3.10% | 1,634,500 |
| 2026-02-03 | 271.79 | 278.04 | 271.51 | 277.96 | +2.57% | 1,683,200 |
| 2026-02-02 | 270.01 | 275.17 | 267.93 | 270.99 | -0.55% | 1,490,000 |
| 2026-01-30 | 267.35 | 273.90 | 262.67 | 272.50 | +6.44% | 2,571,400 |
| 2026-01-29 | 256.36 | 258.35 | 254.20 | 256.02 | +0.05% | 2,621,900 |
| 2026-01-28 | 259.33 | 260.53 | 253.94 | 255.89 | -1.25% | 2,067,400 |
| 2026-01-27 | 261.50 | 263.50 | 258.52 | 259.12 | -1.33% | 899,800 |
| 2026-01-26 | 263.00 | 264.87 | 261.95 | 262.62 | +0.49% | 1,229,800 |
| 2026-01-23 | 264.07 | 264.21 | 259.60 | 261.35 | -1.02% | 1,294,800 |
| 2026-01-22 | 263.80 | 267.22 | 262.74 | 264.04 | +0.35% | 1,357,200 |
| 2026-01-21 | 261.19 | 264.37 | 258.56 | 263.11 | +1.91% | 1,233,500 |
| 2026-01-20 | 263.99 | 265.85 | 256.59 | 258.18 | -3.49% | 1,987,000 |
| 2026-01-16 | 264.00 | 267.85 | 264.00 | 267.53 | +0.58% | 1,459,800 |
| 2026-01-15 | 268.00 | 269.68 | 264.45 | 265.98 | -0.48% | 1,229,900 |
| 2026-01-14 | 266.28 | 270.88 | 265.91 | 267.25 | +0.40% | 1,417,400 |
| 2026-01-13 | 266.76 | 268.58 | 264.45 | 266.18 | -0.32% | 1,045,200 |
| 2026-01-12 | 263.50 | 267.68 | 261.79 | 267.04 | +1.26% | 1,475,400 |
| 2026-01-09 | 260.27 | 265.70 | 260.06 | 263.72 | +0.96% | 1,505,500 |
| 2026-01-08 | 262.82 | 265.16 | 259.06 | 261.22 | -0.25% | 1,543,500 |
| 2026-01-07 | 257.96 | 262.77 | 255.23 | 261.87 | +1.36% | 2,065,700 |
| 2026-01-06 | 254.22 | 260.16 | 252.45 | 258.36 | +1.78% | 1,531,000 |
| 2026-01-05 | 247.80 | 255.97 | 247.45 | 253.84 | +1.35% | 1,606,300 |
| 2026-01-02 | 245.28 | 251.44 | 242.34 | 250.47 | +1.40% | 1,407,600 |
| 2025-12-31 | 248.48 | 249.61 | 246.92 | 247.02 | -0.72% | 876,800 |
| 2025-12-30 | 247.85 | 249.59 | 246.56 | 248.82 | +0.39% | 1,077,700 |
| 2025-12-29 | 247.00 | 248.80 | 246.05 | 247.85 | +0.17% | 1,303,200 |
| 2025-12-26 | 246.91 | 247.94 | 245.00 | 247.42 | +0.64% | 950,800 |
| 2025-12-24 | 244.78 | 246.26 | 244.15 | 245.84 | +0.44% | 645,500 |
| 2025-12-23 | 244.38 | 245.51 | 242.22 | 244.77 | -0.00% | 919,800 |
| 2025-12-22 | 239.96 | 245.71 | 239.49 | 244.78 | +2.01% | 1,926,500 |
| 2025-12-19 | 241.61 | 243.48 | 238.60 | 239.96 | -1.55% | 2,972,700 |
| 2025-12-18 | 247.85 | 249.17 | 243.66 | 243.75 | -1.07% | 1,892,300 |
| 2025-12-17 | 242.25 | 247.72 | 241.61 | 246.38 | +1.70% | 2,454,100 |
| 2025-12-16 | 243.29 | 245.24 | 238.90 | 242.25 | -1.13% | 2,690,300 |
| 2025-12-15 | 240.92 | 245.11 | 239.93 | 245.01 | +0.83% | 2,099,000 |
| 2025-12-12 | 242.88 | 244.50 | 239.93 | 243.00 | -0.30% | 3,053,500 |
| 2025-12-11 | 239.00 | 243.81 | 238.11 | 243.73 | +2.97% | 1,911,200 |
| 2025-12-10 | 229.82 | 237.24 | 229.11 | 236.71 | +2.58% | 3,623,000 |
| 2025-12-09 | 236.51 | 240.19 | 230.05 | 230.76 | -2.24% | 3,329,700 |
| 2025-12-08 | 255.02 | 256.72 | 230.35 | 236.05 | -9.45% | 4,138,200 |
| 2025-12-05 | 261.52 | 265.52 | 260.33 | 260.69 | -0.36% | 1,315,500 |
| 2025-12-04 | 260.37 | 262.54 | 258.00 | 261.62 | +0.49% | 1,354,100 |
| 2025-12-03 | 257.82 | 261.55 | 257.66 | 260.35 | +1.39% | 1,465,400 |
| 2025-12-02 | 260.84 | 261.10 | 256.23 | 256.77 | -1.57% | 1,044,500 |
| 2025-12-01 | 260.00 | 263.07 | 259.50 | 260.86 | -0.07% | 1,284,800 |
| 2025-11-28 | 260.16 | 262.29 | 258.97 | 261.05 | +0.81% | 457,300 |
| 2025-11-26 | 258.30 | 260.83 | 257.57 | 258.96 | +0.01% | 725,700 |
| 2025-11-25 | 258.48 | 259.88 | 257.00 | 258.93 | +0.92% | 1,234,000 |
| 2025-11-24 | 256.38 | 257.32 | 252.71 | 256.58 | -0.31% | 1,633,600 |
| 2025-11-21 | 252.22 | 257.77 | 251.38 | 257.37 | +2.50% | 1,780,800 |
| 2025-11-20 | 254.07 | 258.56 | 250.89 | 251.09 | -0.85% | 1,156,400 |
| 2025-11-19 | 252.62 | 253.75 | 250.03 | 253.25 | +0.43% | 965,500 |
| 2025-11-18 | 251.32 | 254.00 | 249.20 | 252.16 | -0.37% | 1,008,100 |
| 2025-11-17 | 258.28 | 258.64 | 252.64 | 253.09 | -2.41% | 1,200,100 |
| 2025-11-14 | 261.99 | 263.15 | 258.68 | 259.34 | -1.40% | 843,100 |
| 2025-11-13 | 260.00 | 264.30 | 260.00 | 263.03 | +0.57% | 1,255,600 |
| 2025-11-12 | 262.52 | 265.79 | 261.16 | 261.55 | -0.26% | 983,100 |
| 2025-11-11 | 259.50 | 265.08 | 257.91 | 262.23 | +1.47% | 1,113,700 |
| 2025-11-10 | 260.55 | 261.02 | 256.46 | 258.43 | -0.50% | 1,208,400 |
| 2025-11-07 | 256.64 | 260.74 | 255.00 | 259.74 | +0.37% | 1,666,900 |
| 2025-11-06 | 249.39 | 264.31 | 249.29 | 258.79 | +8.94% | 4,254,500 |
| 2025-11-05 | 240.77 | 241.48 | 235.55 | 237.56 | -1.33% | 2,160,000 |
| 2025-11-04 | 238.51 | 241.30 | 237.11 | 240.77 | +0.59% | 1,720,000 |
| 2025-11-03 | 241.91 | 242.07 | 235.97 | 239.36 | -1.33% | 1,472,900 |
| 2025-10-31 | 244.02 | 244.02 | 239.03 | 242.59 | -0.85% | 2,161,500 |
| 2025-10-30 | 246.83 | 248.69 | 244.40 | 244.66 | -1.48% | 1,090,500 |
| 2025-10-29 | 253.63 | 254.13 | 247.83 | 248.34 | -2.39% | 1,142,900 |
| 2025-10-28 | 255.75 | 256.94 | 253.81 | 254.43 | -0.52% | 996,600 |
| 2025-10-27 | 255.75 | 257.45 | 254.60 | 255.76 | +0.33% | 914,700 |
| 2025-10-24 | 255.38 | 256.90 | 253.58 | 254.91 | -0.01% | 829,500 |
| 2025-10-23 | 254.54 | 255.79 | 251.73 | 254.93 | +0.70% | 956,400 |
| 2025-10-22 | 254.04 | 255.22 | 252.31 | 253.15 | -0.61% | 1,098,300 |
| 2025-10-21 | 254.21 | 256.84 | 253.56 | 254.71 | +0.20% | 1,058,700 |
| 2025-10-20 | 254.23 | 255.32 | 252.84 | 254.21 | +0.40% | 969,100 |
| 2025-10-17 | 254.02 | 255.46 | 251.16 | 253.20 | +0.01% | 1,324,500 |
| 2025-10-16 | 256.09 | 257.00 | 251.76 | 253.18 | -1.64% | 2,119,300 |
| 2025-10-15 | 262.79 | 264.56 | 255.44 | 257.41 | -1.75% | 1,161,800 |
| 2025-10-14 | 258.10 | 266.10 | 258.01 | 262.00 | +0.44% | 1,343,400 |
| 2025-10-13 | 259.43 | 262.49 | 258.74 | 260.86 | +1.47% | 856,000 |
| 2025-10-10 | 262.93 | 264.07 | 256.96 | 257.08 | -2.14% | 896,100 |
| 2025-10-09 | 268.14 | 269.46 | 261.60 | 262.71 | -2.19% | 1,069,500 |
| 2025-10-08 | 269.80 | 270.10 | 267.74 | 268.58 | -0.85% | 853,800 |
| 2025-10-07 | 270.30 | 273.16 | 269.29 | 270.89 | -0.02% | 745,500 |
| 2025-10-06 | 271.35 | 273.61 | 270.15 | 270.95 | -0.19% | 909,000 |
| 2025-10-03 | 269.83 | 272.02 | 268.27 | 271.47 | +0.32% | 841,900 |
| 2025-10-02 | 267.68 | 274.83 | 267.68 | 270.60 | +0.71% | 1,421,300 |
| 2025-10-01 | 269.46 | 272.36 | 265.91 | 268.70 | -1.47% | 1,216,000 |
| 2025-09-30 | 269.94 | 272.88 | 268.61 | 272.72 | +0.83% | 1,616,100 |
| 2025-09-29 | 267.76 | 273.52 | 266.42 | 270.48 | +1.39% | 1,949,200 |
| 2025-09-26 | 267.12 | 269.21 | 265.10 | 266.78 | +0.38% | 1,178,700 |
| 2025-09-25 | 271.26 | 271.71 | 265.32 | 265.78 | -2.39% | 1,973,500 |
| 2025-09-24 | 278.10 | 278.10 | 271.30 | 272.28 | -1.55% | 1,284,300 |
| 2025-09-23 | 288.06 | 288.56 | 274.71 | 276.58 | -3.79% | 1,911,900 |
| 2025-09-22 | 287.91 | 290.96 | 286.30 | 287.49 | -0.92% | 834,800 |
| 2025-09-19 | 293.00 | 293.07 | 288.67 | 290.15 | -0.79% | 1,374,400 |
| 2025-09-18 | 290.28 | 293.06 | 288.01 | 292.45 | +0.63% | 678,000 |
| 2025-09-17 | 286.48 | 294.71 | 284.37 | 290.63 | +1.99% | 957,100 |
| 2025-09-16 | 288.43 | 290.36 | 282.64 | 284.95 | -1.58% | 735,900 |
| 2025-09-15 | 294.06 | 296.69 | 289.43 | 289.52 | -1.13% | 1,002,600 |
| 2025-09-12 | 295.70 | 298.31 | 292.75 | 292.82 | -0.58% | 985,800 |
| 2025-09-11 | 288.00 | 294.89 | 286.77 | 294.52 | +2.44% | 716,400 |
| 2025-09-10 | 285.53 | 288.31 | 283.73 | 287.50 | +0.13% | 801,600 |
| 2025-09-09 | 288.30 | 289.01 | 285.37 | 287.14 | -0.61% | 440,300 |
| 2025-09-08 | 289.37 | 289.37 | 286.16 | 288.91 | -0.33% | 717,200 |
| 2025-09-05 | 290.96 | 292.69 | 287.97 | 289.86 | -0.04% | 544,500 |
| 2025-09-04 | 291.66 | 291.99 | 286.22 | 289.97 | -0.45% | 579,600 |
| 2025-09-03 | 291.23 | 292.60 | 290.43 | 291.28 | -0.31% | 606,700 |
| 2025-09-02 | 292.13 | 293.46 | 290.96 | 292.19 | -0.65% | 868,500 |
| 2025-08-29 | 295.51 | 296.39 | 293.17 | 294.11 | -0.31% | 510,800 |
| 2025-08-28 | 295.42 | 297.30 | 293.25 | 295.02 | +0.15% | 541,700 |
| 2025-08-27 | 293.06 | 295.62 | 293.06 | 294.59 | +0.21% | 543,300 |
| 2025-08-26 | 293.74 | 294.60 | 292.84 | 293.97 | -0.07% | 660,700 |
| 2025-08-25 | 298.81 | 300.00 | 293.55 | 294.17 | -1.71% | 403,800 |
| 2025-08-22 | 295.00 | 301.11 | 294.57 | 299.30 | +1.97% | 765,200 |
| 2025-08-21 | 290.96 | 293.67 | 290.26 | 293.52 | +0.39% | 777,200 |
| 2025-08-20 | 290.57 | 294.39 | 289.27 | 292.37 | +0.74% | 534,100 |
| 2025-08-19 | 288.58 | 291.73 | 288.17 | 290.22 | +0.72% | 962,400 |
| 2025-08-18 | 288.10 | 290.38 | 287.11 | 288.14 | -0.80% | 607,200 |
| 2025-08-15 | 293.19 | 293.29 | 289.98 | 290.46 | -0.59% | 1,033,300 |
| 2025-08-14 | 291.92 | 292.41 | 288.36 | 292.17 | -0.69% | 1,208,300 |
| 2025-08-13 | 289.84 | 294.25 | 288.76 | 294.21 | +1.71% | 902,500 |
| 2025-08-12 | 285.34 | 289.60 | 284.15 | 289.27 | +1.87% | 1,061,400 |
| 2025-08-11 | 288.87 | 290.02 | 280.76 | 283.95 | -1.66% | 1,115,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.92%). Worst month: Feb (-6.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Air Products and Chemicals Inc's (APD) latest close?
303.44 on 2026-08-07, from the Closelook data lake's daily price record.
What is APD's 52-week high and low?
314.87 high and 229.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Air Products and Chemicals Inc's strongest and weakest month historically?
Historically, APD's strongest calendar month has been Nov (average +8.92%) and its weakest Feb (average -6.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.