5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
-12.97%
6 MONTH PERFORMANCE
-18.73%
YEAR-TO-DATE PERFORMANCE
-7.02%
1 YEAR PERFORMANCE
+1.90%
Air Products and Chemicals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $273.90 | $269.67 (-1.54%) | $274.89 | $269.41 | 603.17 K | $60.06 B |
| 05/20/2025 | $276.72 | $275.67 (-0.38%) | $277.68 | $274.90 | 1.05 M | $61.39 B |
| 05/19/2025 | $276.19 | $277.33 (0.41%) | $278.64 | $276.13 | 732.64 K | $61.76 B |
| 05/16/2025 | $274.17 | $278.93 (1.74%) | $278.97 | $272.39 | 918.22 K | $62.12 B |
| 05/15/2025 | $271.00 | $274.42 (1.26%) | $275.46 | $270.39 | 1.25 M | $61.11 B |
| 05/14/2025 | $272.42 | $271.48 (-0.35%) | $272.67 | $268.14 | 944.68 K | $60.46 B |
| 05/13/2025 | $276.20 | $273.64 (-0.93%) | $277.06 | $273.28 | 868.35 K | $60.94 B |
| 05/12/2025 | $278.23 | $276.21 (-0.73%) | $281.76 | $273.85 | 1.36 M | $61.51 B |
| 05/09/2025 | $270.31 | $271.13 (0.3%) | $272.48 | $269.36 | 913.10 K | $60.38 B |
| 05/08/2025 | $266.54 | $269.64 (1.16%) | $271.96 | $264.51 | 1.07 M | $60.05 B |
| 05/07/2025 | $267.64 | $264.61 (-1.13%) | $268.99 | $262.99 | 1.38 M | $58.93 B |
| 05/06/2025 | $272.17 | $267.62 (-1.67%) | $274.83 | $266.66 | 1.19 M | $59.60 B |
| 05/05/2025 | $274.16 | $272.21 (-0.71%) | $276.84 | $271.90 | 960.73 K | $60.62 B |
| 05/02/2025 | $272.50 | $277.62 (1.88%) | $281.62 | $272.26 | 1.45 M | $61.83 B |
| 05/01/2025 | $258.62 | $272.16 (5.24%) | $277.10 | $254.01 | 3.67 M | $60.61 B |
| 04/30/2025 | $267.72 | $271.09 (1.26%) | $272.08 | $264.76 | 2.56 M | $60.37 B |
| 04/29/2025 | $270.16 | $270.93 (0.29%) | $273.08 | $268.50 | 1.15 M | $60.34 B |
| 04/28/2025 | $267.66 | $269.45 (0.67%) | $270.06 | $265.11 | 916.16 K | $60.01 B |
| 04/25/2025 | $266.65 | $267.11 (0.17%) | $268.60 | $264.74 | 668.50 K | $59.49 B |
| 04/24/2025 | $265.90 | $268.85 (1.11%) | $269.33 | $263.11 | 813.66 K | $59.87 B |
| 04/23/2025 | $269.70 | $264.74 (-1.84%) | $273.59 | $262.92 | 1.00 M | $58.96 B |
| 04/22/2025 | $259.90 | $265.36 (2.1%) | $267.39 | $259.08 | 1.46 M | $59.10 B |
| 04/21/2025 | $261.39 | $257.58 (-1.46%) | $262.90 | $254.04 | 1.08 M | $57.36 B |
| 04/17/2025 | $263.42 | $262.90 (-0.2%) | $265.74 | $262.36 | 2.23 M | $58.55 B |
| 04/16/2025 | $265.91 | $261.32 (-1.73%) | $268.14 | $259.00 | 1.56 M | $58.20 B |
| 04/15/2025 | $267.02 | $265.30 (-0.64%) | $271.00 | $265.24 | 1.31 M | $59.08 B |
| 04/14/2025 | $272.07 | $272.58 (0.19%) | $274.51 | $269.22 | 818.00 K | $60.70 B |
| 04/11/2025 | $263.71 | $269.01 (2.01%) | $271.21 | $260.33 | 1.00 M | $59.91 B |
| 04/10/2025 | $267.77 | $262.04 (-2.14%) | $268.66 | $257.06 | 1.85 M | $58.36 B |
| 04/09/2025 | $247.13 | $270.20 (9.34%) | $270.96 | $244.63 | 2.29 M | $60.17 B |
| 04/08/2025 | $266.76 | $248.61 (-6.8%) | $266.76 | $243.69 | 1.67 M | $55.37 B |
| 04/07/2025 | $259.05 | $259.10 (0.02%) | $267.14 | $249.11 | 2.08 M | $57.70 B |
| 04/04/2025 | $278.67 | $263.47 (-5.45%) | $279.23 | $262.69 | 1.76 M | $58.67 B |
| 04/03/2025 | $289.25 | $283.20 (-2.09%) | $291.46 | $282.17 | 1.07 M | $63.07 B |
| 04/02/2025 | $291.40 | $294.96 (1.22%) | $295.37 | $290.35 | 751.55 K | $65.69 B |
| 04/01/2025 | $290.86 | $293.45 (0.89%) | $294.58 | $289.09 | 702.13 K | $65.35 B |
| 03/31/2025 | $290.69 | $294.92 (1.46%) | $296.39 | $288.59 | 1.15 M | $65.68 B |
| 03/28/2025 | $296.07 | $292.27 (-1.28%) | $297.00 | $292.09 | 604.71 K | $65.09 B |
| 03/27/2025 | $294.95 | $295.12 (0.06%) | $297.41 | $292.30 | 627.80 K | $65.72 B |
| 03/26/2025 | $293.40 | $295.26 (0.63%) | $295.99 | $292.25 | 789.06 K | $65.75 B |
| 03/25/2025 | $294.58 | $293.16 (-0.48%) | $294.58 | $291.07 | 791.00 K | $65.29 B |
| 03/24/2025 | $293.81 | $293.45 (-0.12%) | $294.94 | $291.72 | 1.02 M | $65.35 B |
| 03/21/2025 | $290.76 | $291.65 (0.31%) | $291.68 | $287.35 | 2.88 M | $64.95 B |
| 03/20/2025 | $292.29 | $292.92 (0.22%) | $294.45 | $290.26 | 860.60 K | $65.23 B |
| 03/19/2025 | $291.82 | $294.00 (0.75%) | $295.07 | $290.64 | 1.03 M | $65.47 B |
| 03/18/2025 | $296.40 | $291.82 (-1.55%) | $296.40 | $289.39 | 1.36 M | $64.99 B |
| 03/17/2025 | $291.75 | $295.62 (1.33%) | $297.02 | $289.96 | 1.18 M | $65.83 B |
| 03/14/2025 | $293.90 | $291.92 (-0.67%) | $294.63 | $290.10 | 1.14 M | $65.01 B |
| 03/13/2025 | $294.65 | $292.85 (-0.61%) | $296.34 | $291.73 | 1.08 M | $65.22 B |
| 03/12/2025 | $298.59 | $294.65 (-1.32%) | $299.10 | $292.67 | 859.50 K | $65.62 B |
| 03/11/2025 | $303.64 | $298.08 (-1.83%) | $304.63 | $296.89 | 1.13 M | $66.38 B |
| 03/10/2025 | $312.94 | $303.71 (-2.95%) | $316.39 | $301.43 | 1.59 M | $67.64 B |
| 03/07/2025 | $309.97 | $316.41 (2.08%) | $318.66 | $309.81 | 1.38 M | $70.46 B |
| 03/06/2025 | $310.53 | $310.96 (0.14%) | $312.65 | $307.99 | 1.38 M | $69.25 B |
| 03/05/2025 | $307.06 | $311.58 (1.47%) | $314.92 | $305.57 | 2.29 M | $69.39 B |
| 03/04/2025 | $311.25 | $305.35 (-1.9%) | $312.34 | $304.67 | 1.62 M | $68.00 B |
| 03/03/2025 | $319.07 | $310.65 (-2.64%) | $321.47 | $309.43 | 1.22 M | $69.18 B |
| 02/28/2025 | $313.27 | $316.15 (0.92%) | $316.74 | $311.25 | 1.38 M | $70.41 B |
| 02/27/2025 | $312.71 | $312.41 (-0.1%) | $315.90 | $311.33 | 1.05 M | $69.57 B |
| 02/26/2025 | $317.30 | $313.85 (-1.09%) | $317.38 | $313.04 | 950.04 K | $69.89 B |
| 02/25/2025 | $309.75 | $317.36 (2.46%) | $318.25 | $309.75 | 1.26 M | $70.68 B |
| 02/24/2025 | $308.87 | $309.39 (0.17%) | $311.32 | $305.69 | 933.15 K | $68.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
