APD
Air Prod&Chemica (APD)
NYSE
$298.31-$6.79 (-2.23%)
Price as of Aug 24, 2026 5:55 AM EDT
  • $66.9B
    Market Cap
  • 4.65%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +2.94%
    Low Price$292.58
    High Price$309.31
  • 3 Months
    +5.79%
    Low Price$269.67
    High Price$314.19
  • 1 Year
    +4.65%
    Low Price$226.25
    High Price$314.19
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
301.11
307.99
299.90
305.10
+1.59%
1,355,976
08/20/2026
302.47
311.00
297.85
300.33
-0.95%
1,615,454
08/19/2026
304.12
306.14
302.51
303.22
-0.003%
948,818
08/18/2026
302.67
304.98
302.25
303.23
+0.79%
609,995
08/17/2026
307.89
307.99
299.50
300.86
-2.62%
898,065
08/14/2026
305.91
309.20
304.16
308.97
+1.13%
474,479
08/13/2026
303.79
307.34
302.67
305.52
+0.48%
710,110
08/12/2026
308.37
308.55
302.94
304.07
-1.69%
613,883
08/11/2026
307.98
311.51
307.25
309.31
+0.37%
796,080
08/10/2026
303.99
308.25
301.35
308.18
+1.56%
852,591
08/07/2026
297.24
303.66
295.86
303.44
+1.17%
749,216
08/06/2026
297.53
299.98
295.67
299.92
+1.64%
684,148
08/05/2026
295.43
297.07
293.44
295.09
+0.13%
910,640
08/04/2026
290.90
296.93
288.00
294.71
+0.60%
1,063,971
08/03/2026
295.14
296.01
290.20
292.94
-0.66%
1,605,549
07/31/2026
299.57
301.75
291.38
294.89
-1.77%
1,463,900
07/30/2026
308.58
311.08
297.35
300.20
+2.02%
1,614,334
07/30/2026
$3.47 Earnings
07/29/2026
294.80
295.53
291.54
294.27
+0.48%
1,068,181
07/28/2026
293.11
298.10
292.58
292.85
+0.09%
1,538,503
07/27/2026
296.50
297.34
291.38
292.58
-1.78%
1,218,115
07/24/2026
294.77
298.76
293.98
297.87
+1.22%
734,674
07/23/2026
296.62
299.78
294.08
294.29
-0.91%
1,296,580
07/22/2026
298.10
300.30
296.01
297.00
+0.21%
1,167,339
07/21/2026
299.92
301.97
296.08
296.39
-0.08%
1,043,484
07/20/2026
295.10
298.86
292.22
296.63
+0.34%
1,044,350
07/17/2026
297.80
304.51
294.92
295.62
-0.56%
909,520
07/16/2026
292.22
298.28
290.32
297.29
+1.23%
1,265,007
07/15/2026
297.77
299.08
292.59
293.69
-1.91%
879,558
07/14/2026
303.69
307.12
297.98
299.40
-0.85%
1,064,820
07/13/2026
300.92
304.32
299.00
301.96
+0.81%
892,180
07/10/2026
296.86
301.31
296.29
299.53
+1.24%
1,349,485
07/09/2026
294.83
297.74
292.94
295.85
-0.30%
1,099,923
07/08/2026
303.71
303.71
296.59
296.75
-2.72%
1,014,972
07/07/2026
310.00
311.60
304.97
305.05
-1.23%
923,547
07/06/2026
314.30
314.87
305.02
308.86
-1.70%
1,368,725
07/02/2026
306.46
314.28
303.83
314.19
+2.54%
1,891,792
07/01/2026
291.36
307.76
285.91
306.40
+5.16%
2,692,524
07/01/2026
$1.81 Dividend
06/30/2026
294.12
302.89
288.80
291.37
+8.04%
3,510,205
06/29/2026
275.70
277.46
268.44
269.67
-2.32%
1,307,383
06/26/2026
277.57
280.53
275.46
276.08
-0.76%
1,741,533
06/25/2026
276.10
280.89
274.63
278.20
+0.43%
1,260,290
06/24/2026
280.26
280.83
273.81
277.01
-1.32%
1,826,430
06/23/2026
279.70
282.79
277.90
280.71
-0.23%
2,118,795
06/22/2026
277.65
283.10
277.09
281.36
+1.03%
1,907,302
06/18/2026
281.65
282.08
276.90
278.48
-0.55%
2,568,424
06/17/2026
277.76
281.83
277.64
280.01
+0.45%
1,748,037
06/16/2026
281.32
283.09
276.57
278.75
-0.88%
1,859,225
06/15/2026
278.28
282.24
274.95
281.21
+0.48%
1,164,450
06/12/2026
278.27
285.30
277.84
279.88
+1.26%
1,239,572
06/11/2026
277.68
280.02
276.06
276.40
+0.58%
978,970
06/10/2026
282.93
284.47
274.67
274.80
-2.29%
1,247,931
06/09/2026
277.10
281.39
276.30
281.23
+2.24%
1,314,217
06/08/2026
280.18
282.72
272.67
275.06
-1.98%
1,326,727
06/05/2026
281.34
285.82
280.38
280.61
-0.18%
1,154,042
06/04/2026
281.04
283.74
280.12
281.10
+0.21%
1,041,751
06/03/2026
276.63
283.41
275.44
280.53
+1.07%
899,227
06/02/2026
277.46
279.39
275.99
277.57
+0.14%
962,264
06/01/2026
276.91
277.80
273.50
277.17
+0.10%
1,253,394
05/29/2026
280.39
282.62
276.26
276.90
-1.77%
2,030,543
05/28/2026
283.37
285.97
280.04
281.90
-0.73%
972,191
05/27/2026
286.80
286.80
283.06
283.97
-1.34%
861,533
05/26/2026
287.23
289.12
285.29
287.81
+0.04%
1,043,133
05/22/2026
290.18
292.17
286.61
287.68
-0.25%
1,038,018
05/21/2026
287.37
290.11
284.36
288.40
+0.35%
1,272,949
05/20/2026
287.34
291.59
283.70
287.40
-0.88%
1,668,118
05/19/2026
291.22
291.62
287.84
289.97
-0.53%
843,045
05/18/2026
293.38
294.85
290.69
291.50
-0.70%
1,133,834
05/15/2026
298.59
300.63
290.80
293.56
-1.50%
1,244,774
05/14/2026
304.92
305.06
296.16
298.02
-2.07%
1,416,363
05/13/2026
302.95
306.06
300.39
304.31
+0.86%
1,149,241
05/12/2026
303.12
303.99
296.56
301.73
-0.30%
925,090
05/11/2026
295.62
303.04
295.62
302.62
+3.08%
781,868
05/08/2026
293.94
297.65
293.43
293.59
+0.14%
607,384
05/07/2026
296.54
297.20
289.72
293.17
-1.74%
1,216,430
05/06/2026
299.69
301.94
297.89
298.36
-1.22%
877,811
05/05/2026
296.85
303.50
295.32
302.05
+1.87%
801,092
05/04/2026
298.17
298.89
293.58
296.51
-0.90%
1,154,023
05/01/2026
302.12
302.55
296.81
299.21
+0.34%
1,028,424
04/30/2026
297.15
300.63
292.31
298.20
-0.81%
2,304,974
04/30/2026
$3.20 Earnings
04/29/2026
301.48
302.74
296.56
300.63
-0.28%
983,859
04/28/2026
303.19
304.22
297.53
301.48
+0.32%
771,745
04/27/2026
303.61
305.39
299.36
300.51
+0.21%
897,292
04/24/2026
300.93
302.69
299.03
299.90
-0.62%
744,220
04/23/2026
297.68
302.12
295.48
301.78
+2.32%
869,422
04/22/2026
294.47
295.67
292.55
294.93
+0.67%
932,993
04/21/2026
294.17
297.12
291.65
292.96
-0.46%
969,124
04/20/2026
293.15
296.77
292.18
294.32
+1.49%
907,564
04/17/2026
288.09
293.08
286.87
290.01
-1.83%
1,203,744
04/16/2026
294.16
296.76
294.00
295.40
+0.69%
826,454
04/15/2026
294.38
295.15
291.48
293.39
-0.48%
1,044,164
04/14/2026
295.66
295.66
290.72
294.80
-0.68%
972,907
04/13/2026
297.26
299.14
295.13
296.81
-0.02%
1,011,401
04/10/2026
297.15
297.82
293.86
296.87
+0.33%
863,363
04/09/2026
293.18
299.39
291.91
295.90
+0.38%
1,046,955
04/08/2026
283.85
294.79
279.51
294.78
+1.44%
1,588,982
04/07/2026
292.82
294.56
289.54
290.58
-0.59%
1,261,973
04/06/2026
290.27
292.35
287.71
292.30
+0.19%
812,043