Air Products & Chemicals (APD)

Historical Prices For Air Products & Chemicals (APD)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	244.02	244.02	239.03	242.59	2,161,575	242.59
10/30/2025	246.83	248.69	244.40	244.66	1,090,493	244.66
10/29/2025	253.63	254.13	247.83	248.34	1,142,940	248.34
10/28/2025	255.75	256.94	253.81	254.43	996,703	254.43
10/27/2025	255.75	257.45	254.60	255.76	914,793	255.76
10/24/2025	255.38	256.90	253.58	254.91	829,495	254.91
10/23/2025	254.54	255.78	251.73	254.93	956,375	254.93
10/22/2025	254.04	255.22	252.31	253.15	1,098,315	253.15
10/21/2025	254.21	256.84	253.56	254.71	1,058,750	254.71
10/20/2025	254.23	255.32	252.84	254.21	969,069	254.21
10/17/2025	254.02	255.46	251.16	253.20	1,324,472	253.20
10/16/2025	256.09	257.00	251.76	253.18	2,119,361	253.18
10/15/2025	262.79	264.56	255.44	257.41	1,161,765	257.41
10/14/2025	258.10	266.10	258.01	262.00	1,343,457	262.00
10/13/2025	259.43	262.49	258.74	260.86	856,162	260.86
10/10/2025	262.93	264.07	256.96	257.08	896,217	257.08
10/09/2025	268.14	269.46	261.60	262.71	1,069,498	262.71
10/08/2025	269.80	270.10	267.74	268.58	853,833	268.58
10/07/2025	270.30	273.16	269.29	270.89	745,521	270.89
10/06/2025	271.35	273.61	270.15	270.95	909,055	270.95
10/03/2025	269.83	272.02	268.27	271.47	841,942	271.47
10/02/2025	267.68	274.83	267.68	270.60	1,421,326	270.60
10/01/2025	269.46	272.36	265.91	268.70	1,216,081	268.70
9/30/2025	269.94	272.88	268.61	272.72	1,616,248	270.93
9/29/2025	267.76	273.52	266.42	270.48	1,949,227	268.70
9/26/2025	267.12	269.21	265.10	266.78	1,181,326	265.03
9/25/2025	271.26	271.71	265.32	265.78	1,973,576	264.04
9/24/2025	278.10	278.10	271.30	272.28	1,284,339	270.49
9/23/2025	288.06	288.56	274.71	276.58	1,911,916	274.76
9/22/2025	287.91	290.96	286.30	287.49	834,890	285.60
9/19/2025	293.00	293.07	288.67	290.15	1,374,444	288.25
9/18/2025	290.28	293.06	288.01	292.45	678,021	290.53
9/17/2025	286.48	294.71	284.37	290.63	957,122	288.72
9/16/2025	288.43	290.36	282.64	284.95	735,935	283.08
9/15/2025	294.06	296.69	289.43	289.52	1,002,547	287.62
9/12/2025	295.70	298.31	292.75	292.82	985,981	290.90
9/11/2025	288.00	294.89	286.77	294.52	716,420	292.59
9/10/2025	285.53	288.31	283.73	287.50	801,631	285.61
9/09/2025	288.30	289.01	285.37	287.14	440,301	285.25
9/08/2025	289.37	289.37	286.16	288.91	717,294	287.01
9/05/2025	290.96	292.69	287.97	289.86	544,533	287.96
9/04/2025	291.66	291.99	286.22	289.97	579,651	288.07
9/03/2025	291.23	292.60	290.43	291.28	606,656	289.37
9/02/2025	292.13	293.46	290.96	292.19	868,641	290.27
8/29/2025	295.51	296.39	293.17	294.11	510,795	292.18
8/28/2025	295.42	297.30	293.25	295.02	541,734	293.08
8/27/2025	293.06	295.62	293.06	294.59	543,390	292.66
8/26/2025	293.74	294.60	292.84	293.97	660,735	292.04
8/25/2025	298.81	300.00	293.55	294.17	403,818	292.24
8/22/2025	295.00	301.11	294.57	299.30	765,249	297.34
8/21/2025	290.96	293.67	290.26	293.52	777,190	291.59
8/20/2025	290.57	294.39	289.26	292.37	534,087	290.45
8/19/2025	288.58	291.73	288.17	290.22	962,376	288.31
8/18/2025	288.10	290.38	287.11	288.14	607,210	286.25
8/15/2025	293.19	293.29	289.98	290.46	1,033,344	288.55
8/14/2025	291.92	292.41	288.36	292.17	1,208,360	290.25
8/13/2025	289.84	294.25	288.76	294.21	902,496	292.28
8/12/2025	285.34	289.60	284.15	289.27	1,061,421	287.37
8/11/2025	288.87	290.02	280.76	283.95	1,115,157	282.09
8/08/2025	288.84	290.29	287.38	288.74	1,372,311	286.85
8/07/2025	292.00	293.14	287.77	288.56	670,678	286.67
8/06/2025	293.17	293.28	288.96	289.05	560,721	287.15
8/05/2025	289.00	293.02	289.00	292.48	773,481	290.56
8/04/2025	282.28	287.63	282.28	287.48	855,532	285.59