MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APD — Air Products & Chemicals, Inc.
NYSEAir Products & Chemicals, Inc.
$277.57
+4.24(+1.55%)
- O
- 273.96
- H
- 280.00
- L
- 273.28
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$277.57
Period Return+4.6%
Period High$314.87
Period Low$229.11
Avg Daily Volume1.26M
Total Trading Days365
APD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $273.96 | $280.00 | $273.28 | $277.57 | +$4.24 | +1.55% | 1,006,351 | $277.83 | $273.28 $280.00 |
| Oct 1, 2026 | $272.78 | $274.21 | $267.28 | $273.33 | $-4.90 | -1.76% | 1,610,735 | $271.75 | $267.28 $274.21 |
| Sep 30, 2026 | $281.11 | $282.55 | $278.21 | $278.23 | $-0.96 | -0.34% | 988,394 | $279.74 | $278.21 $282.55 |
| Sep 29, 2026 | $277.75 | $281.06 | $276.47 | $279.19 | +$0.44 | +0.16% | 1,062,185 | $279.15 | $276.47 $281.06 |
| Sep 28, 2026 | $280.81 | $282.20 | $277.89 | $278.75 | $-3.01 | -1.07% | 1,159,212 | $279.47 | $277.89 $282.20 |
| Sep 25, 2026 | $283.70 | $284.95 | $281.40 | $281.76 | $-2.73 | -0.96% | 807,946 | $282.59 | $281.40 $284.95 |
| Sep 24, 2026 | $287.71 | $288.64 | $284.25 | $284.49 | $-2.48 | -0.86% | 1,046,357 | $285.30 | $284.25 $288.64 |
| Sep 23, 2026 | $287.35 | $289.88 | $286.09 | $286.97 | $-0.89 | -0.31% | 925,518 | $287.40 | $286.09 $289.88 |
| Sep 22, 2026 | $280.94 | $288.37 | $279.72 | $287.86 | +$8.40 | +3.01% | 2,111,219 | $286.86 | $279.72 $288.37 |
| Sep 21, 2026 | $284.12 | $284.32 | $279.37 | $279.46 | $-4.72 | -1.66% | 1,741,509 | $280.55 | $279.37 $284.32 |
| Sep 18, 2026 | $283.99 | $286.03 | $281.23 | $284.18 | $-1.94 | -0.68% | 2,526,596 | $283.97 | $281.23 $286.03 |
| Sep 17, 2026 | $287.96 | $288.01 | $283.53 | $286.12 | $-0.96 | -0.33% | 1,483,720 | $285.98 | $283.53 $288.01 |
| Sep 16, 2026 | $290.57 | $292.01 | $284.34 | $287.08 | $-3.48 | -1.20% | 1,465,794 | $287.56 | $284.34 $292.01 |
| Sep 15, 2026 | $288.00 | $290.61 | $286.57 | $290.56 | +$3.43 | +1.19% | 949,197 | $289.10 | $286.57 $290.61 |
| Sep 14, 2026 | $291.58 | $293.35 | $286.54 | $287.13 | $-4.30 | -1.48% | 880,031 | $288.33 | $286.54 $293.35 |
| Sep 11, 2026 | $294.09 | $295.53 | $288.96 | $291.43 | $-2.22 | -0.76% | 946,226 | $291.93 | $288.96 $295.53 |
| Sep 10, 2026 | $295.74 | $297.28 | $292.48 | $293.65 | $-1.59 | -0.54% | 828,983 | $293.84 | $292.48 $297.28 |
| Sep 9, 2026 | $297.73 | $299.04 | $294.10 | $295.24 | $-2.47 | -0.83% | 1,006,111 | $296.28 | $294.10 $299.04 |
| Sep 8, 2026 | $298.86 | $302.82 | $297.20 | $297.71 | $-3.56 | -1.18% | 1,010,803 | $298.82 | $297.20 $302.82 |
| Sep 4, 2026 | $302.26 | $304.40 | $300.21 | $301.27 | $-2.95 | -0.97% | 675,660 | $301.71 | $300.21 $304.40 |
| Sep 3, 2026 | $311.10 | $311.72 | $302.57 | $304.22 | $-5.23 | -1.69% | 722,609 | $304.54 | $302.57 $311.72 |
| Sep 2, 2026 | $306.19 | $311.80 | $306.19 | $309.45 | +$4.13 | +1.35% | 877,050 | $309.65 | $306.19 $311.80 |
| Sep 1, 2026 | $308.00 | $308.90 | $303.94 | $305.32 | $-4.14 | -1.34% | 965,999 | $305.54 | $303.94 $308.90 |
| Aug 31, 2026 | $309.96 | $313.93 | $306.62 | $309.46 | +$1.37 | +0.44% | 1,449,899 | $309.34 | $306.62 $313.93 |
| Aug 28, 2026 | $307.04 | $308.37 | $305.19 | $308.09 | +$2.62 | +0.86% | 1,044,730 | $307.30 | $305.19 $308.37 |
| Aug 27, 2026 | $304.30 | $306.53 | $302.56 | $305.47 | $-1.19 | -0.39% | 1,001,763 | $305.00 | $302.56 $306.53 |
| Aug 26, 2026 | $303.52 | $308.83 | $302.74 | $306.66 | +$2.81 | +0.92% | 749,795 | $307.07 | $302.74 $308.83 |
| Aug 25, 2026 | $304.92 | $306.57 | $302.37 | $303.85 | $-2.39 | -0.78% | 832,933 | $304.29 | $302.37 $306.57 |
| Aug 24, 2026 | $304.55 | $306.40 | $301.95 | $306.24 | +$1.14 | +0.37% | 1,187,364 | $304.92 | $301.95 $306.40 |
| Aug 21, 2026 | $301.11 | $307.99 | $299.90 | $305.10 | +$4.77 | +1.59% | 1,355,975 | $305.51 | $299.90 $307.99 |