APD
Air Products and Chemicals, Inc.
NYQ
$279.29
+0.40
(+0.14%)
Pullback · -1.81σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $279.18 | $281.12 | $277.70 | $279.29 | 1.0M |
| 2026-06-01 | $278.63 | $279.53 | $275.20 | $278.89 | 1.3M |
| 2026-05-29 | $282.13 | $284.38 | $277.98 | $278.62 | 2.0M |
| 2026-05-28 | $285.13 | $287.75 | $281.78 | $283.65 | 1.0M |
| 2026-05-27 | $288.58 | $288.58 | $284.82 | $285.73 | 0.9M |
| 2026-05-26 | $289.01 | $290.92 | $287.07 | $289.60 | 1.0M |
| 2026-05-22 | $291.98 | $293.99 | $288.39 | $289.47 | 1.0M |
| 2026-05-21 | $289.16 | $291.91 | $286.13 | $290.19 | 1.3M |
| 2026-05-20 | $289.12 | $293.40 | $285.46 | $289.19 | 1.7M |
| 2026-05-19 | $293.03 | $293.43 | $289.63 | $291.77 | 0.8M |
| 2026-05-18 | $295.20 | $296.68 | $292.50 | $293.31 | 1.1M |
| 2026-05-15 | $300.44 | $302.50 | $292.61 | $295.38 | 1.2M |
| 2026-05-14 | $306.81 | $306.96 | $298.00 | $299.87 | 1.4M |
| 2026-05-13 | $304.83 | $307.96 | $302.26 | $306.20 | 1.1M |
| 2026-05-12 | $305.00 | $305.88 | $298.41 | $303.60 | 0.9M |
| 2026-05-11 | $297.46 | $304.92 | $297.46 | $304.50 | 0.8M |
| 2026-05-08 | $295.77 | $299.50 | $295.25 | $295.41 | 0.6M |
| 2026-05-07 | $298.38 | $299.05 | $291.52 | $294.99 | 1.2M |
| 2026-05-06 | $301.55 | $303.82 | $299.74 | $300.21 | 0.9M |
| 2026-05-05 | $298.69 | $305.39 | $297.15 | $303.93 | 0.8M |
| 2026-05-04 | $300.02 | $300.75 | $295.40 | $298.35 | 1.2M |
| 2026-05-01 | $304.00 | $304.43 | $298.65 | $301.07 | 1.0M |
| 2026-04-30 | $299.00 | $302.50 | $294.13 | $300.05 | 2.3M |
| 2026-04-29 | $303.35 | $304.63 | $298.40 | $302.50 | 1.0M |
| 2026-04-28 | $305.07 | $306.11 | $299.38 | $303.35 | 0.8M |
| 2026-04-27 | $305.50 | $307.29 | $301.22 | $302.38 | 0.9M |
| 2026-04-24 | $302.80 | $304.57 | $300.89 | $301.76 | 0.7M |
| 2026-04-23 | $299.53 | $304.00 | $297.32 | $303.65 | 0.9M |
| 2026-04-22 | $296.30 | $297.51 | $294.37 | $296.76 | 0.9M |
| 2026-04-21 | $296.00 | $298.96 | $293.46 | $294.78 | 1.0M |
| 2026-04-20 | $294.97 | $298.62 | $294.00 | $296.15 | 0.9M |
| 2026-04-17 | $289.88 | $294.90 | $288.65 | $291.81 | 1.2M |
| 2026-04-16 | $295.99 | $298.60 | $295.83 | $297.24 | 0.8M |
| 2026-04-15 | $296.21 | $296.98 | $293.29 | $295.21 | 1.0M |
| 2026-04-14 | $297.50 | $297.50 | $292.53 | $296.63 | 1.0M |
| 2026-04-13 | $299.11 | $301.00 | $296.96 | $298.65 | 1.0M |
| 2026-04-10 | $299.00 | $299.67 | $295.69 | $298.71 | 0.9M |
| 2026-04-09 | $295.00 | $301.25 | $293.72 | $297.74 | 1.0M |
| 2026-04-08 | $285.61 | $296.62 | $281.25 | $296.61 | 1.6M |
| 2026-04-07 | $294.64 | $296.39 | $291.34 | $292.39 | 1.3M |
| 2026-04-06 | $292.07 | $294.17 | $289.50 | $294.12 | 0.8M |
| 2026-04-02 | $291.50 | $296.46 | $290.65 | $293.55 | 1.5M |
| 2026-04-01 | $288.14 | $290.09 | $284.41 | $289.43 | 1.7M |
| 2026-03-31 | $292.45 | $294.97 | $287.64 | $290.49 | 1.4M |
| 2026-03-30 | $294.10 | $296.40 | $291.42 | $291.56 | 1.2M |
| 2026-03-27 | $292.69 | $294.73 | $290.38 | $292.19 | 1.0M |
| 2026-03-26 | $289.73 | $295.25 | $289.73 | $293.17 | 1.7M |
| 2026-03-25 | $288.00 | $290.68 | $283.71 | $290.09 | 1.0M |
| 2026-03-24 | $276.82 | $288.04 | $276.76 | $286.25 | 1.2M |
| 2026-03-23 | $284.14 | $284.96 | $277.50 | $278.66 | 1.6M |
| 2026-03-20 | $287.07 | $287.07 | $279.15 | $281.01 | 2.4M |
| 2026-03-19 | $279.66 | $287.77 | $279.00 | $284.15 | 1.5M |
| 2026-03-18 | $285.75 | $288.70 | $281.33 | $281.42 | 1.3M |
| 2026-03-17 | $291.66 | $292.01 | $285.57 | $286.15 | 1.0M |
| 2026-03-16 | $290.20 | $290.29 | $285.53 | $289.16 | 1.2M |
| 2026-03-13 | $295.75 | $296.82 | $286.87 | $287.98 | 1.4M |
| 2026-03-12 | $281.78 | $292.59 | $280.33 | $290.48 | 2.8M |
| 2026-03-11 | $274.61 | $278.26 | $271.18 | $277.69 | 1.0M |
| 2026-03-10 | $273.73 | $277.15 | $270.55 | $275.12 | 1.2M |
| 2026-03-09 | $273.50 | $276.25 | $272.17 | $274.40 | 1.8M |
| 2026-03-06 | $276.27 | $276.27 | $271.31 | $272.18 | 1.5M |
| 2026-03-05 | $272.67 | $278.14 | $272.50 | $276.35 | 1.7M |
| 2026-03-04 | $273.56 | $274.95 | $270.86 | $274.20 | 1.2M |
| 2026-03-03 | $271.00 | $274.56 | $268.12 | $273.04 | 1.2M |
| 2026-03-02 | $273.90 | $277.27 | $271.17 | $276.43 | 1.8M |
| 2026-02-27 | $276.23 | $278.05 | $273.13 | $275.67 | 2.0M |
| 2026-02-26 | $281.28 | $282.54 | $274.21 | $276.23 | 1.5M |
| 2026-02-25 | $281.13 | $282.92 | $276.48 | $280.30 | 1.9M |
| 2026-02-24 | $284.55 | $284.83 | $278.80 | $279.47 | 1.2M |
| 2026-02-23 | $281.51 | $284.50 | $280.95 | $283.25 | 1.4M |
| 2026-02-20 | $279.93 | $283.79 | $278.80 | $281.18 | 1.9M |
| 2026-02-19 | $281.36 | $282.50 | $278.83 | $280.72 | 1.1M |
| 2026-02-18 | $279.45 | $282.82 | $278.62 | $282.39 | 1.9M |
| 2026-02-17 | $281.75 | $281.75 | $275.73 | $277.69 | 1.6M |
| 2026-02-13 | $283.90 | $286.84 | $274.09 | $279.74 | 3.3M |
| 2026-02-12 | $294.09 | $296.46 | $289.76 | $291.50 | 1.2M |
| 2026-02-11 | $290.11 | $294.68 | $289.07 | $293.14 | 0.9M |
| 2026-02-10 | $286.25 | $293.13 | $286.25 | $290.77 | 0.9M |
| 2026-02-09 | $282.07 | $286.84 | $280.66 | $286.37 | 1.0M |
| 2026-02-06 | $282.64 | $286.74 | $281.40 | $283.12 | 1.0M |
| 2026-02-05 | $287.23 | $287.81 | $282.17 | $283.50 | 1.2M |
| 2026-02-04 | $279.99 | $286.71 | $279.63 | $286.59 | 1.6M |
| 2026-02-03 | $271.79 | $278.04 | $271.51 | $277.96 | 1.7M |
| 2026-02-02 | $270.01 | $275.17 | $267.93 | $270.99 | 1.5M |
| 2026-01-30 | $267.35 | $273.90 | $262.67 | $272.50 | 2.6M |
| 2026-01-29 | $256.36 | $258.35 | $254.20 | $256.02 | 2.6M |
| 2026-01-28 | $259.33 | $260.53 | $253.94 | $255.89 | 2.1M |
| 2026-01-27 | $261.50 | $263.50 | $258.52 | $259.12 | 0.9M |
| 2026-01-26 | $263.00 | $264.87 | $261.95 | $262.62 | 1.2M |
| 2026-01-23 | $264.07 | $264.21 | $259.60 | $261.35 | 1.3M |
| 2026-01-22 | $263.80 | $267.22 | $262.74 | $264.04 | 1.4M |
| 2026-01-21 | $261.19 | $264.37 | $258.56 | $263.11 | 1.2M |
| 2026-01-20 | $263.99 | $265.85 | $256.59 | $258.18 | 2.0M |
| 2026-01-16 | $264.00 | $267.85 | $264.00 | $267.53 | 1.5M |
| 2026-01-15 | $268.00 | $269.68 | $264.45 | $265.98 | 1.2M |
| 2026-01-14 | $266.28 | $270.88 | $265.91 | $267.25 | 1.4M |
| 2026-01-13 | $266.76 | $268.58 | $264.45 | $266.18 | 1.0M |
| 2026-01-12 | $263.50 | $267.68 | $261.79 | $267.04 | 1.5M |
| 2026-01-09 | $260.27 | $265.70 | $260.06 | $263.72 | 1.5M |
| 2026-01-08 | $262.82 | $265.16 | $259.06 | $261.22 | 1.5M |
| 2026-01-07 | $257.96 | $262.77 | $255.23 | $261.87 | 2.1M |
| 2026-01-06 | $254.22 | $260.16 | $252.45 | $258.36 | 1.5M |
| 2026-01-05 | $247.80 | $255.97 | $247.45 | $253.84 | 1.6M |
| 2026-01-02 | $245.28 | $251.44 | $242.34 | $250.47 | 1.4M |
| 2025-12-31 | $248.48 | $249.61 | $246.92 | $247.02 | 0.9M |
| 2025-12-30 | $247.85 | $249.59 | $246.56 | $248.82 | 1.1M |
| 2025-12-29 | $247.00 | $248.80 | $246.05 | $247.85 | 1.3M |
| 2025-12-26 | $246.91 | $247.94 | $245.00 | $247.42 | 1.0M |
| 2025-12-24 | $244.78 | $246.26 | $244.15 | $245.84 | 0.6M |
| 2025-12-23 | $244.38 | $245.51 | $242.22 | $244.77 | 0.9M |
| 2025-12-22 | $239.96 | $245.71 | $239.49 | $244.78 | 1.9M |
| 2025-12-19 | $241.61 | $243.48 | $238.60 | $239.96 | 3.0M |
| 2025-12-18 | $247.85 | $249.17 | $243.66 | $243.75 | 1.9M |
| 2025-12-17 | $242.25 | $247.72 | $241.61 | $246.38 | 2.5M |
| 2025-12-16 | $243.29 | $245.24 | $238.90 | $242.25 | 2.7M |
| 2025-12-15 | $240.92 | $245.11 | $239.93 | $245.01 | 2.1M |
| 2025-12-12 | $242.88 | $244.50 | $239.93 | $243.00 | 3.1M |
| 2025-12-11 | $239.00 | $243.81 | $238.11 | $243.73 | 1.9M |
| 2025-12-10 | $229.82 | $237.24 | $229.11 | $236.71 | 3.6M |
| 2025-12-09 | $236.51 | $240.19 | $230.05 | $230.76 | 3.3M |
| 2025-12-08 | $255.02 | $256.72 | $230.35 | $236.05 | 4.1M |
| 2025-12-05 | $261.52 | $265.52 | $260.33 | $260.69 | 1.3M |
| 2025-12-04 | $260.37 | $262.54 | $258.00 | $261.62 | 1.4M |
| 2025-12-03 | $257.82 | $261.55 | $257.66 | $260.35 | 1.5M |