APD
Air Prod&Chemica (APD)
NYSE
$277.91+$0.34 (+0.12%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $61.8B
    Market Cap
  • 4.97%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -9.71%
    Low Price$273.33
    High Price$302.24
  • 3 Months
    -11.08%
    Low Price$273.33
    High Price$307.45
  • 1 Year
    +4.97%
    Low Price$224.78
    High Price$312.15
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
273.96
280.00
273.28
277.57
+1.55%
1,015,299
10/01/2026
272.78
274.21
267.28
273.33
-1.12%
1,610,734
10/01/2026
$1.81 Dividend
09/30/2026
279.28
280.71
276.40
276.42
-0.34%
988,394
09/29/2026
275.94
279.23
274.67
277.37
+0.16%
1,062,184
09/28/2026
278.98
280.36
276.08
276.94
-1.07%
1,159,213
09/25/2026
281.85
283.10
279.57
279.93
-0.96%
807,947
09/24/2026
285.84
286.76
282.40
282.64
-0.86%
1,046,358
09/23/2026
285.48
287.99
284.23
285.10
-0.31%
925,519
09/22/2026
279.11
286.49
277.90
285.99
+3.01%
2,111,220
09/21/2026
282.27
282.47
277.55
277.64
-1.66%
1,741,509
09/18/2026
282.14
284.17
279.40
282.33
-0.68%
2,526,596
09/17/2026
286.09
286.14
281.69
284.26
-0.33%
1,483,720
09/16/2026
288.68
290.11
282.49
285.21
-1.20%
1,465,794
09/15/2026
286.13
288.71
284.71
288.67
+1.19%
994,744
09/14/2026
289.68
291.44
284.67
285.26
-1.48%
953,223
09/11/2026
292.18
293.61
287.08
289.53
-0.76%
946,226
09/10/2026
293.82
295.34
290.58
291.74
-0.54%
828,984
09/09/2026
295.79
297.09
292.19
293.32
-0.83%
1,006,111
09/08/2026
296.92
300.85
295.27
295.77
-1.18%
1,010,757
09/04/2026
300.29
302.42
298.26
299.31
-0.97%
675,661
09/03/2026
309.08
309.69
300.60
302.24
-1.69%
722,609
09/02/2026
304.20
309.77
304.20
307.44
+1.35%
882,833
09/01/2026
306.00
306.89
301.96
303.33
-1.34%
965,998
08/31/2026
307.94
311.89
304.63
307.45
+0.44%
1,449,898
08/28/2026
305.04
306.36
303.20
306.09
+0.86%
1,044,730
08/27/2026
302.32
304.54
300.59
303.48
-0.39%
1,001,763
08/26/2026
301.55
306.82
300.77
304.67
+0.92%
749,795
08/25/2026
302.94
304.58
300.40
301.87
-0.78%
832,933
08/24/2026
302.57
304.41
299.99
304.25
+0.37%
1,187,365
08/21/2026
299.15
305.99
297.95
303.12
+1.59%
1,355,976
08/20/2026
300.50
308.98
295.91
298.38
-0.95%
1,615,454
08/19/2026
302.14
304.15
300.54
301.25
-0.003%
948,818
08/18/2026
300.70
303.00
300.28
301.26
+0.79%
609,995
08/17/2026
305.89
305.98
297.55
298.90
-2.62%
898,065
08/14/2026
303.92
307.18
302.18
306.96
+1.13%
474,479
08/13/2026
301.81
305.34
300.70
303.53
+0.48%
710,110
08/12/2026
306.36
306.54
300.97
302.09
-1.69%
613,883
08/11/2026
305.98
309.48
305.25
307.30
+0.37%
796,080
08/10/2026
302.01
306.24
299.39
306.18
+1.56%
852,591
08/07/2026
295.31
301.68
293.94
301.47
+1.17%
749,216
08/06/2026
295.59
298.03
293.75
297.97
+1.64%
684,148
08/05/2026
293.51
295.14
291.53
293.17
+0.13%
910,640
08/04/2026
289.01
295.00
286.13
292.79
+0.60%
1,063,971
08/03/2026
293.22
294.08
288.31
291.03
-0.66%
1,605,549
07/31/2026
297.62
299.79
289.48
292.97
-1.77%
1,463,900
07/30/2026
306.57
309.06
295.42
298.25
+2.02%
1,614,334
07/30/2026
$3.47 Earnings
07/29/2026
292.88
293.61
289.64
292.36
+0.48%
1,068,181
07/28/2026
291.20
296.16
290.68
290.94
+0.09%
1,538,503
07/27/2026
294.57
295.41
289.48
290.68
-1.78%
1,218,115
07/24/2026
292.85
296.82
292.07
295.93
+1.22%
734,674
07/23/2026
294.69
297.83
292.17
292.38
-0.91%
1,296,580
07/22/2026
296.16
298.35
294.08
295.07
+0.21%
1,167,339
07/21/2026
297.97
300.01
294.15
294.46
-0.08%
1,043,484
07/20/2026
293.18
296.92
290.32
294.70
+0.34%
1,044,350
07/17/2026
295.86
302.53
293.00
293.70
-0.56%
909,520
07/16/2026
290.32
296.34
288.43
295.36
+1.23%
1,265,007
07/15/2026
295.83
297.13
290.69
291.78
-1.91%
879,558
07/14/2026
301.71
305.12
296.04
297.45
-0.85%
1,064,820
07/13/2026
298.96
302.34
297.05
300.00
+0.81%
892,180
07/10/2026
294.93
299.35
294.36
297.58
+1.24%
1,349,485
07/09/2026
292.91
295.80
291.03
293.93
-0.30%
1,099,923
07/08/2026
301.73
301.73
294.66
294.82
-2.72%
1,014,972
07/07/2026
307.98
309.57
302.99
303.07
-1.23%
923,547
07/06/2026
312.26
312.82
303.04
306.85
-1.70%
1,368,725
07/02/2026
304.47
312.24
301.85
312.15
+2.54%
1,891,792
07/01/2026
289.46
305.76
284.05
304.41
+5.16%
2,692,524
07/01/2026
$1.81 Dividend
06/30/2026
292.21
300.92
286.92
289.47
+8.04%
3,510,205
06/29/2026
273.90
275.65
266.70
267.92
-2.32%
1,307,383
06/26/2026
275.76
278.70
273.67
274.28
-0.76%
1,741,533
06/25/2026
274.31
279.06
272.85
276.39
+0.43%
1,260,290
06/24/2026
278.44
279.00
272.03
275.21
-1.32%
1,826,430
06/23/2026
277.88
280.95
276.10
278.88
-0.23%
2,118,795
06/22/2026
275.84
281.26
275.29
279.53
+1.03%
1,907,302
06/18/2026
279.82
280.25
275.10
276.67
-0.55%
2,568,424
06/17/2026
275.96
280.00
275.83
278.19
+0.45%
1,748,037
06/16/2026
279.49
281.25
274.77
276.94
-0.88%
1,859,225
06/15/2026
276.47
280.40
273.16
279.38
+0.48%
1,164,450
06/12/2026
276.46
283.44
276.04
278.06
+1.26%
1,239,572
06/11/2026
275.87
278.19
274.26
274.60
+0.58%
978,970
06/10/2026
281.09
282.62
272.89
273.02
-2.29%
1,247,931
06/09/2026
275.30
279.56
274.51
279.40
+2.24%
1,314,217
06/08/2026
278.36
280.88
270.90
273.27
-1.98%
1,326,727
06/05/2026
279.51
283.97
278.55
278.78
-0.18%
1,154,042
06/04/2026
279.22
281.89
278.30
279.28
+0.21%
1,041,751
06/03/2026
274.83
281.57
273.65
278.70
+1.07%
899,227
06/02/2026
275.65
277.57
274.19
275.76
+0.14%
962,264
06/01/2026
275.11
275.99
271.72
275.37
+0.10%
1,253,394
05/29/2026
278.56
280.79
274.47
275.10
-1.77%
2,030,543
05/28/2026
281.53
284.11
278.22
280.06
-0.73%
972,191
05/27/2026
284.93
284.93
281.22
282.12
-1.34%
861,533
05/26/2026
285.36
287.24
283.44
285.94
+0.04%
1,043,133
05/22/2026
288.29
290.27
284.75
285.81
-0.25%
1,038,018
05/21/2026
285.51
288.22
282.51
286.52
+0.35%
1,272,949
05/20/2026
285.47
289.69
281.85
285.53
-0.88%
1,668,118
05/19/2026
289.33
289.72
285.97
288.08
-0.53%
843,045
05/18/2026
291.47
292.93
288.80
289.60
-0.70%
1,133,834
05/15/2026
296.64
298.68
288.91
291.65
-1.50%
1,244,774