5 DAY PERFORMANCE
-10.48%
1 MONTH PERFORMANCE
-8.74%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+1.15%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
+15.67%
Air Products and Chemicals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $298.59 | $295.87 (-0.91%) | $299.10 | $292.67 | 516,527 | $65.64 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 | 950,041 | $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 | 933,148 | $68.90 B |
| 02/21/2025 | $314.05 | $309.89 (-1.32%) | $314.76 | $306.48 | 1.39 M | $69.01 B |
| 02/20/2025 | $316.17 | $314.28 (-0.6%) | $317.70 | $313.46 | 1.07 M | $69.99 B |
| 02/19/2025 | $314.82 | $317.05 (0.71%) | $317.22 | $313.41 | 971,619 | $70.61 B |
| 02/18/2025 | $316.00 | $317.00 (0.32%) | $317.35 | $311.68 | 1.26 M | $70.60 B |
| 02/14/2025 | $316.40 | $316.12 (-0.09%) | $318.41 | $315.07 | 1.17 M | $70.40 B |
| 02/13/2025 | $312.26 | $315.16 (0.93%) | $316.12 | $310.25 | 900,310 | $70.19 B |
| 02/12/2025 | $306.51 | $310.35 (1.25%) | $311.42 | $306.51 | 1.37 M | $69.11 B |
| 02/11/2025 | $309.39 | $309.49 (0.03%) | $311.75 | $307.55 | 1.27 M | $68.92 B |
| 02/10/2025 | $310.70 | $310.55 (-0.05%) | $311.29 | $303.92 | 2.78 M | $69.16 B |
| 02/07/2025 | $319.90 | $310.44 (-2.96%) | $320.06 | $307.52 | 2.90 M | $69.13 B |
| 02/06/2025 | $329.93 | $328.13 (-0.55%) | $336.64 | $317.97 | 2.66 M | $73.07 B |
| 02/05/2025 | $333.90 | $333.15 (-0.22%) | $336.07 | $330.48 | 2.12 M | $74.19 B |
| 02/04/2025 | $337.30 | $335.67 (-0.48%) | $341.14 | $335.13 | 2.02 M | $74.75 B |
| 02/03/2025 | $330.88 | $338.07 (2.17%) | $339.10 | $329.19 | 1.79 M | $75.29 B |
| 01/31/2025 | $336.41 | $335.26 (-0.34%) | $338.00 | $333.33 | 2.37 M | $74.63 B |
| 01/30/2025 | $326.67 | $335.10 (2.58%) | $335.23 | $325.63 | 1.38 M | $74.59 B |
| 01/29/2025 | $327.35 | $327.31 (-0.01%) | $327.85 | $324.15 | 1.65 M | $72.86 B |
| 01/28/2025 | $328.71 | $327.00 (-0.52%) | $328.71 | $324.74 | 1.70 M | $72.79 B |
| 01/27/2025 | $325.69 | $326.68 (0.3%) | $328.04 | $320.44 | 2.11 M | $72.72 B |
| 01/24/2025 | $326.09 | $329.26 (0.97%) | $329.94 | $325.42 | 2.05 M | $73.29 B |
| 01/23/2025 | $319.54 | $324.00 (1.4%) | $324.20 | $314.29 | 2.27 M | $72.12 B |
| 01/22/2025 | $320.66 | $316.99 (-1.14%) | $320.66 | $314.56 | 1.62 M | $70.56 B |
| 01/21/2025 | $318.92 | $319.76 (0.26%) | $321.01 | $318.25 | 1.98 M | $71.18 B |
| 01/17/2025 | $314.50 | $317.80 (1.05%) | $318.09 | $311.33 | 2.32 M | $70.74 B |
| 01/16/2025 | $309.21 | $312.06 (0.92%) | $312.20 | $306.30 | 1.24 M | $69.46 B |
| 01/15/2025 | $308.46 | $306.90 (-0.51%) | $311.32 | $300.20 | 2.21 M | $68.32 B |
| 01/14/2025 | $306.30 | $307.96 (0.54%) | $309.23 | $304.41 | 1.95 M | $68.55 B |
| 01/13/2025 | $293.75 | $301.74 (2.72%) | $302.03 | $292.93 | 2.29 M | $67.17 B |
| 01/10/2025 | $293.72 | $293.08 (-0.22%) | $295.22 | $290.00 | 2.42 M | $65.24 B |
| 01/08/2025 | $286.29 | $285.25 (-0.36%) | $287.27 | $284.23 | 1.04 M | $63.50 B |
| 01/07/2025 | $285.85 | $286.33 (0.17%) | $292.38 | $285.09 | 1.26 M | $63.74 B |
| 01/06/2025 | $284.32 | $283.24 (-0.38%) | $285.25 | $281.97 | 1.46 M | $63.05 B |
| 01/03/2025 | $283.77 | $283.91 (0.05%) | $287.45 | $282.52 | 1.58 M | $63.20 B |
| 01/02/2025 | $286.56 | $283.29 (-1.14%) | $290.21 | $282.86 | 918,147 | $63.06 B |
| 12/31/2024 | $289.91 | $290.04 (0.04%) | $290.93 | $288.18 | 777,950 | $64.56 B |
| 12/30/2024 | $291.98 | $288.69 (-1.13%) | $291.98 | $287.89 | 816,159 | $64.26 B |
| 12/27/2024 | $293.17 | $292.81 (-0.12%) | $295.83 | $291.42 | 457,000 | $65.18 B |
| 12/26/2024 | $294.84 | $295.08 (0.08%) | $296.20 | $294.16 | 418,518 | $65.68 B |
| 12/24/2024 | $293.12 | $296.02 (0.99%) | $296.02 | $292.30 | 296,100 | $65.89 B |
| 12/23/2024 | $293.42 | $293.55 (0.04%) | $295.00 | $290.74 | 797,315 | $65.34 B |
| 12/20/2024 | $292.91 | $294.99 (0.71%) | $297.35 | $292.51 | 2.26 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 |
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.
