5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
-10.37%
3 MONTH PERFORMANCE
+2.36%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+7.67%
1 YEAR PERFORMANCE
+8.48%
Air Products and Chemicals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $292.91 | $294.99 (0.71%) | $297.35 | $292.51 | 2.22 M | $65.66 B |
| 12/19/2024 | $296.15 | $293.17 (-1.01%) | $297.81 | $292.62 | 1.04 M | $65.26 B |
| 12/18/2024 | $304.69 | $295.31 (-3.08%) | $305.23 | $294.67 | 1.04 M | $65.74 B |
| 12/17/2024 | $305.77 | $304.71 (-0.35%) | $307.10 | $303.78 | 924,600 | $67.83 B |
| 12/16/2024 | $311.32 | $306.72 (-1.48%) | $312.04 | $306.31 | 984,852 | $68.28 B |
| 12/13/2024 | $310.87 | $312.30 (0.46%) | $312.41 | $307.39 | 1.03 M | $69.52 B |
| 12/12/2024 | $312.20 | $310.89 (-0.42%) | $313.16 | $310.22 | 653,111 | $69.20 B |
| 12/11/2024 | $314.98 | $312.36 (-0.83%) | $316.08 | $311.53 | 858,303 | $69.53 B |
| 12/10/2024 | $315.63 | $315.21 (-0.13%) | $316.28 | $311.48 | 742,183 | $70.17 B |
| 12/09/2024 | $322.44 | $316.62 (-1.8%) | $322.44 | $315.90 | 1.22 M | $70.48 B |
| 12/06/2024 | $323.14 | $320.11 (-0.94%) | $324.40 | $320.04 | 1.02 M | $71.26 B |
| 12/05/2024 | $314.49 | $321.97 (2.38%) | $323.36 | $312.60 | 1.73 M | $71.67 B |
| 12/04/2024 | $329.95 | $327.48 (-0.75%) | $329.95 | $325.62 | 974,900 | $72.90 B |
| 12/03/2024 | $336.72 | $330.64 (-1.81%) | $337.00 | $329.17 | 1.44 M | $73.60 B |
| 12/02/2024 | $335.90 | $335.62 (-0.08%) | $335.90 | $331.40 | 766,330 | $74.71 B |
| 11/29/2024 | $332.90 | $334.33 (0.43%) | $334.62 | $331.31 | 769,800 | $74.42 B |
| 11/27/2024 | $333.91 | $333.22 (-0.21%) | $336.22 | $332.78 | 1.29 M | $74.17 B |
| 11/26/2024 | $333.89 | $334.78 (0.27%) | $335.68 | $330.38 | 1.79 M | $74.52 B |
| 11/25/2024 | $333.00 | $333.97 (0.29%) | $336.42 | $333.00 | 2.64 M | $74.34 B |
| 11/22/2024 | $329.73 | $331.83 (0.64%) | $332.69 | $328.95 | 2.20 M | $73.87 B |
| 11/21/2024 | $326.86 | $328.88 (0.62%) | $330.19 | $325.91 | 1.97 M | $73.21 B |
| 11/20/2024 | $328.32 | $327.85 (-0.14%) | $330.65 | $325.52 | 1.69 M | $72.98 B |
| 11/19/2024 | $325.92 | $328.00 (0.64%) | $328.04 | $322.46 | 1.88 M | $73.01 B |
| 11/18/2024 | $320.58 | $327.89 (2.28%) | $328.09 | $319.59 | 1.90 M | $72.99 B |
| 11/15/2024 | $315.47 | $317.10 (0.52%) | $317.42 | $314.06 | 1.11 M | $70.59 B |
| 11/14/2024 | $312.61 | $315.88 (1.05%) | $318.40 | $311.13 | 1.08 M | $70.31 B |
| 11/13/2024 | $310.50 | $312.89 (0.77%) | $313.04 | $308.86 | 955,239 | $69.65 B |
| 11/12/2024 | $314.23 | $311.12 (-0.99%) | $315.65 | $309.41 | 1.02 M | $69.26 B |
| 11/11/2024 | $312.78 | $313.91 (0.36%) | $315.04 | $310.14 | 1.94 M | $69.88 B |
| 11/08/2024 | $310.95 | $312.99 (0.66%) | $314.62 | $308.48 | 2.59 M | $69.67 B |
| 11/07/2024 | $309.76 | $312.82 (0.99%) | $318.63 | $302.50 | 2.14 M | $69.63 B |
| 11/06/2024 | $311.54 | $306.73 (-1.54%) | $311.54 | $301.82 | 1.87 M | $68.28 B |
| 11/05/2024 | $305.54 | $306.37 (0.27%) | $308.45 | $303.22 | 1.50 M | $68.20 B |
| 11/04/2024 | $310.62 | $306.09 (-1.46%) | $311.30 | $305.16 | 1.61 M | $68.11 B |
| 11/01/2024 | $309.84 | $309.21 (-0.2%) | $312.60 | $308.91 | 794,696 | $68.80 B |
| 10/31/2024 | $308.75 | $310.53 (0.58%) | $314.31 | $307.13 | 2.28 M | $69.09 B |
| 10/30/2024 | $315.57 | $312.77 (-0.89%) | $315.57 | $311.92 | 1.04 M | $69.59 B |
| 10/29/2024 | $316.78 | $315.30 (-0.47%) | $317.11 | $314.58 | 1.58 M | $70.15 B |
| 10/28/2024 | $319.96 | $318.26 (-0.53%) | $319.96 | $315.48 | 1.19 M | $70.81 B |
| 10/25/2024 | $322.75 | $318.02 (-1.47%) | $322.75 | $317.89 | 1.29 M | $70.76 B |
| 10/24/2024 | $325.40 | $322.10 (-1.01%) | $325.80 | $320.39 | 1.59 M | $71.67 B |
| 10/23/2024 | $329.73 | $326.62 (-0.94%) | $330.37 | $325.05 | 1.05 M | $72.67 B |
| 10/22/2024 | $330.09 | $330.37 (0.08%) | $330.59 | $326.92 | 1.25 M | $73.51 B |
| 10/21/2024 | $330.42 | $331.56 (0.35%) | $332.43 | $328.98 | 857,804 | $73.77 B |
| 10/18/2024 | $329.95 | $332.10 (0.65%) | $332.17 | $328.04 | 1.07 M | $73.89 B |
| 10/17/2024 | $326.70 | $328.77 (0.63%) | $329.03 | $324.51 | 1.18 M | $73.15 B |
| 10/16/2024 | $323.88 | $326.70 (0.87%) | $328.72 | $323.07 | 1.89 M | $72.69 B |
| 10/15/2024 | $321.42 | $323.23 (0.56%) | $324.52 | $320.09 | 2.09 M | $71.92 B |
| 10/14/2024 | $316.88 | $320.34 (1.09%) | $320.61 | $316.01 | 1.06 M | $71.28 B |
| 10/11/2024 | $315.75 | $316.66 (0.29%) | $317.98 | $315.49 | 775,755 | $70.46 B |
| 10/10/2024 | $313.98 | $314.61 (0.2%) | $323.87 | $313.18 | 2.57 M | $70.00 B |
| 10/09/2024 | $311.54 | $313.97 (0.78%) | $318.32 | $310.21 | 2.38 M | $69.86 B |
| 10/08/2024 | $309.26 | $310.36 (0.36%) | $312.43 | $305.80 | 1.56 M | $69.06 B |
| 10/07/2024 | $306.00 | $312.69 (2.19%) | $313.00 | $301.30 | 4.24 M | $69.57 B |
| 10/04/2024 | $286.05 | $285.50 (-0.19%) | $287.15 | $283.97 | 924,756 | $63.52 B |
| 10/03/2024 | $289.27 | $285.58 (-1.28%) | $290.14 | $284.97 | 982,200 | $63.54 B |
| 10/02/2024 | $291.00 | $290.00 (-0.34%) | $292.33 | $288.62 | 1.35 M | $64.53 B |
| 10/01/2024 | $295.72 | $291.43 (-1.45%) | $295.72 | $291.12 | 1.27 M | $64.84 B |
| 09/30/2024 | $300.00 | $297.74 (-0.75%) | $301.60 | $296.59 | 1.03 M | $66.25 B |
| 09/27/2024 | $301.01 | $300.36 (-0.22%) | $302.03 | $298.50 | 1.06 M | $66.83 B |
| 09/26/2024 | $296.04 | $299.46 (1.16%) | $300.45 | $296.02 | 1.80 M | $66.63 B |
| 09/25/2024 | $297.13 | $295.72 (-0.47%) | $297.13 | $293.50 | 1.35 M | $65.80 B |
| 09/24/2024 | $293.49 | $295.59 (0.72%) | $297.53 | $293.49 | 1.29 M | $65.77 B |
| 09/23/2024 | $289.14 | $292.05 (1.01%) | $293.09 | $288.21 | 1.54 M | $64.98 B |