Air Products and Chemicals Stock Price History
NYSE: APDBasic MaterialsMajor ChemicalsUSD
281.26+2.88 (+1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 281.26 -0.01%
APD price history at a glance
The price history for Air Products and Chemicals (APD) on this page begins on March 17, 1980, when the stock closed at $4.03; it most recently closed at $281.26 on October 5, 2026. The highest price in this record is $341.14, reached on February 3, 2025; the latest close is 17.6% below that peak. Across the 45 complete calendar years in the table, APD finished higher in 33 and lower in 12. Its best year was 2009 (+52.8%) and its worst was 2008 (-45.0%).
Over roughly 47 years the share price changed +6874.5%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, APD has gained 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $341.14
- Date of high
- Feb 3, 2025
- Low since 1980
- $2.73
- Date of low
- Aug 16, 1982
- 52-week high
- $314.87
- 52-week low
- $229.11
- Last close
- $278.38
APD returns
1 week
+1.85%
1 month
-6.49%
3 months
-5.91%
6 months
-6.50%
Year to date
+12.70%
1 year
+3.65%
3 years
-2.48%
5 years
-4.89%
APD price return, excluding dividends.
APD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 281.26 | +12.29% |
| 2025 | 250.47 | -11.78% |
| 2024 | 283.91 | +3.69% |
| 2023 | 273.80 | -11.18% |
| 2022 | 308.26 | +1.31% |
| 2021 | 304.26 | +11.36% |
| 2020 | 273.22 | +20.89% |
| 2019 | 226.00 | +39.84% |
| 2018 | 161.61 | -1.51% |
| 2017 | 164.08 | +14.09% |
| 2016 | 143.82 | +19.49% |
| 2015 | 120.36 | -10.53% |
| 2014 | 134.53 | +30.76% |
| 2013 | 102.89 | +28.27% |
| 2012 | 80.21 | +1.78% |
| 2011 | 78.81 | -6.33% |
| 2010 | 84.14 | +12.20% |
| 2009 | 74.99 | +52.77% |
| 2008 | 49.08 | -44.97% |
| 2007 | 89.20 | +37.19% |
| 2006 | 65.01 | +18.74% |
| 2005 | 54.75 | +2.10% |
| 2004 | 53.63 | +10.06% |
| 2003 | 48.72 | +23.96% |
| 2002 | 39.31 | -10.57% |
| 2001 | 43.95 | +15.88% |
| 2000 | 37.93 | +22.16% |
| 1999 | 31.05 | -16.09% |
| 1998 | 37.00 | -4.26% |
| 1997 | 38.65 | +20.67% |
| 1996 | 32.03 | +31.28% |
| 1995 | 24.40 | +18.21% |
| 1994 | 20.64 | +0.85% |
| 1993 | 20.47 | -5.35% |
| 1992 | 21.62 | +20.84% |
| 1991 | 17.89 | +46.68% |
| 1990 | 12.20 | +9.90% |
| 1989 | 11.10 | +16.36% |
| 1988 | 9.54 | +1.23% |
| 1987 | 9.42 | +14.39% |
| 1986 | 8.24 | +10.46% |
| 1985 | 7.46 | +44.13% |
| 1984 | 5.17 | +0.28% |
| 1983 | 5.16 | +22.68% |
| 1982 | 4.21 | -3.32% |
| 1981 | 4.35 | -9.88% |
| 1980* | 4.83 | +19.71% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
APD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 277.92 | 278.94 | 274.90 | 278.38 | +0.09% | |
| 280.50 | 282.10 | 277.77 | 278.12 | -1.02% | |
| 280.43 | 282.28 | 279.31 | 281.00 | +0.55% | |
| 277.98 | 282.16 | 274.97 | 279.45 | +0.68% | |
| 273.96 | 280.00 | 273.28 | 277.57 | +1.55% | |
| 272.78 | 274.21 | 267.28 | 273.33 | -1.76% | |
| 281.11 | 282.55 | 278.21 | 278.23 | -0.34% | |
| 277.75 | 281.06 | 276.47 | 279.19 | +0.16% | |
| 280.81 | 282.20 | 277.89 | 278.75 | -1.07% | |
| 283.70 | 284.95 | 281.40 | 281.76 | -0.96% | |
| 287.71 | 288.64 | 284.25 | 284.49 | -0.86% | |
| 287.35 | 289.88 | 286.09 | 286.97 | -0.31% | |
| 280.94 | 288.37 | 279.72 | 287.86 | +3.01% | |
| 284.12 | 284.32 | 279.37 | 279.46 | -1.66% | |
| 283.99 | 286.03 | 281.23 | 284.18 | -0.68% | |
| 287.96 | 288.01 | 283.53 | 286.12 | -0.33% | |
| 290.57 | 292.01 | 284.34 | 287.08 | -1.20% | |
| 288.00 | 290.61 | 286.57 | 290.56 | +1.19% | |
| 291.58 | 293.35 | 286.54 | 287.13 | -1.48% | |
| 294.09 | 295.53 | 288.96 | 291.43 | -0.76% | |
| 295.74 | 297.28 | 292.48 | 293.65 | -0.54% | |
| 297.73 | 299.04 | 294.10 | 295.24 | -0.83% | |
| 298.86 | 302.82 | 297.20 | 297.71 | -1.18% | |
| 302.26 | 304.40 | 300.21 | 301.27 | -0.97% | |
| 311.10 | 311.72 | 302.57 | 304.22 | -1.69% | |
| 306.19 | 311.80 | 306.19 | 309.45 | +1.35% | |
| 308.00 | 308.90 | 303.94 | 305.32 | -1.34% | |
| 309.96 | 313.93 | 306.62 | 309.46 | +0.44% | |
| 307.04 | 308.37 | 305.19 | 308.09 | +0.86% | |
| 304.30 | 306.53 | 302.56 | 305.47 | -0.39% | |
| 303.52 | 308.83 | 302.74 | 306.66 | +0.92% | |
| 304.92 | 306.57 | 302.37 | 303.85 | -0.78% | |
| 304.55 | 306.40 | 301.95 | 306.24 | +0.37% | |
| 301.11 | 307.99 | 299.90 | 305.10 | +1.59% | |
| 302.47 | 311.00 | 297.85 | 300.33 | -0.95% | |
| 304.12 | 306.14 | 302.51 | 303.22 | -0.00% | |
| 302.67 | 304.98 | 302.25 | 303.23 | +0.79% | |
| 307.89 | 307.99 | 299.50 | 300.86 | -2.62% | |
| 305.91 | 309.20 | 304.16 | 308.97 | +1.13% | |
| 303.79 | 307.34 | 302.67 | 305.52 | +0.48% | |
| 308.37 | 308.55 | 302.94 | 304.07 | -1.69% | |
| 307.98 | 311.51 | 307.25 | 309.31 | +0.37% | |
| 303.99 | 308.25 | 301.35 | 308.18 | +1.56% | |
| 297.24 | 303.66 | 295.86 | 303.44 | +1.17% | |
| 297.53 | 299.98 | 295.67 | 299.92 | +1.64% | |
| 295.43 | 297.07 | 293.44 | 295.09 | +0.13% | |
| 290.90 | 296.93 | 288.00 | 294.71 | +0.60% | |
| 295.14 | 296.01 | 290.20 | 292.94 | -0.66% | |
| 299.57 | 301.75 | 291.38 | 294.89 | -1.77% | |
| 308.58 | 311.08 | 297.35 | 300.20 | +2.02% | |
| 294.80 | 295.53 | 291.54 | 294.27 | +0.48% | |
| 293.11 | 298.10 | 292.58 | 292.85 | +0.09% | |
| 296.50 | 297.34 | 291.38 | 292.58 | -1.78% | |
| 294.77 | 298.76 | 293.98 | 297.87 | +1.22% | |
| 296.62 | 299.78 | 294.08 | 294.29 | -0.91% | |
| 298.10 | 300.30 | 296.01 | 297.00 | +0.21% | |
| 299.92 | 301.97 | 296.08 | 296.39 | -0.08% | |
| 295.10 | 298.86 | 292.22 | 296.63 | +0.34% | |
| 297.80 | 304.51 | 294.92 | 295.62 | -0.56% | |
| 292.22 | 298.28 | 290.32 | 297.29 | +1.23% | |
| 297.77 | 299.08 | 292.59 | 293.69 | -1.91% | |
| 303.69 | 307.12 | 297.98 | 299.40 | -0.85% | |
| 300.92 | 304.32 | 299.00 | 301.96 | +0.81% | |
| 296.86 | 301.31 | 296.29 | 299.53 | +1.24% | |
| 294.83 | 297.74 | 292.94 | 295.85 | -0.30% | |
| 303.71 | 303.71 | 296.59 | 296.75 | -2.72% | |
| 310.00 | 311.60 | 304.97 | 305.05 | -1.23% | |
| 314.30 | 314.87 | 305.02 | 308.86 | -1.70% | |
| 306.46 | 314.28 | 303.83 | 314.19 | +2.54% | |
| 291.36 | 307.76 | 285.91 | 306.40 | +4.51% | |
| 295.95 | 304.77 | 290.59 | 293.18 | +8.04% | |
| 277.41 | 279.18 | 270.11 | 271.35 | -2.32% | |
| 279.29 | 282.27 | 277.17 | 277.79 | -0.76% | |
| 277.82 | 282.63 | 276.34 | 279.93 | +0.43% | |
| 282.00 | 282.57 | 275.51 | 278.73 | -1.32% | |
| 281.44 | 284.55 | 279.63 | 282.45 | -0.23% | |
| 279.37 | 284.86 | 278.81 | 283.11 | +1.03% | |
| 283.40 | 283.84 | 278.62 | 280.21 | -0.55% | |
| 279.49 | 283.58 | 279.36 | 281.75 | +0.45% | |
| 283.07 | 284.85 | 278.29 | 280.48 | -0.88% | |
| 280.01 | 283.99 | 276.66 | 282.96 | +0.48% | |
| 280.00 | 287.07 | 279.57 | 281.62 | +1.26% | |
| 279.40 | 281.76 | 277.77 | 278.12 | +0.58% | |
| 284.69 | 286.24 | 276.38 | 276.51 | -2.29% | |
| 278.82 | 283.14 | 278.02 | 282.98 | +2.24% | |
| 281.92 | 284.48 | 274.37 | 276.77 | -1.98% | |
| 283.09 | 287.60 | 282.12 | 282.35 | -0.18% | |
| 282.79 | 285.50 | 281.86 | 282.85 | +0.21% | |
| 278.35 | 285.17 | 277.15 | 282.27 | +1.07% | |
| 279.18 | 281.12 | 277.70 | 279.29 | +0.14% | |
| 278.63 | 279.53 | 275.20 | 278.89 | +0.10% | |
| 282.13 | 284.38 | 277.98 | 278.62 | -1.77% | |
| 285.13 | 287.75 | 281.78 | 283.65 | -0.73% | |
| 288.58 | 288.58 | 284.82 | 285.73 | -1.34% | |
| 289.01 | 290.92 | 287.07 | 289.60 | +0.04% | |
| 291.98 | 293.99 | 288.39 | 289.47 | -0.25% | |
| 289.16 | 291.91 | 286.13 | 290.19 | +0.35% | |
| 289.12 | 293.40 | 285.46 | 289.19 | -0.88% | |
| 293.03 | 293.43 | 289.63 | 291.77 | -0.53% | |
| 295.20 | 296.68 | 292.50 | 293.31 | -0.70% | |
| 300.44 | 302.50 | 292.61 | 295.38 | -1.50% | |
| 306.81 | 306.96 | 298.00 | 299.87 | -2.07% | |
| 304.83 | 307.96 | 302.26 | 306.20 | +0.86% | |
| 305.00 | 305.88 | 298.41 | 303.60 | -0.30% | |
| 297.46 | 304.92 | 297.46 | 304.50 | +3.08% | |
| 295.77 | 299.50 | 295.25 | 295.41 | +0.14% | |
| 298.38 | 299.05 | 291.52 | 294.99 | -1.74% | |
| 301.55 | 303.82 | 299.74 | 300.21 | -1.22% | |
| 298.69 | 305.39 | 297.15 | 303.93 | +1.87% | |
| 300.02 | 300.75 | 295.40 | 298.35 | -0.90% | |
| 304.00 | 304.43 | 298.65 | 301.07 | +0.34% | |
| 299.00 | 302.50 | 294.13 | 300.05 | -0.81% | |
| 303.35 | 304.63 | 298.40 | 302.50 | -0.28% | |
| 305.07 | 306.11 | 299.38 | 303.35 | +0.32% | |
| 305.50 | 307.29 | 301.22 | 302.38 | +0.21% | |
| 302.80 | 304.57 | 300.89 | 301.76 | -0.62% | |
| 299.53 | 304.00 | 297.32 | 303.65 | +2.32% | |
| 296.30 | 297.51 | 294.37 | 296.76 | +0.67% | |
| 296.00 | 298.96 | 293.46 | 294.78 | -0.46% | |
| 294.97 | 298.62 | 294.00 | 296.15 | +1.49% | |
| 289.88 | 294.90 | 288.65 | 291.81 | -1.83% | |
| 295.99 | 298.60 | 295.83 | 297.24 | +0.69% | |
| 296.21 | 296.98 | 293.29 | 295.21 | -0.48% | |
| 297.50 | 297.50 | 292.53 | 296.63 | -0.68% | |
| 299.11 | 301.00 | 296.96 | 298.65 | -0.02% | |
| 299.00 | 299.67 | 295.69 | 298.71 | +0.33% | |
| 295.00 | 301.25 | 293.72 | 297.74 | +0.38% | |
| 285.61 | 296.62 | 281.25 | 296.61 | +1.44% | |
| 294.64 | 296.39 | 291.34 | 292.39 | -0.59% | |
| 292.07 | 294.17 | 289.50 | 294.12 | +0.19% | |
| 291.50 | 296.46 | 290.65 | 293.55 | +1.42% | |
| 288.14 | 290.09 | 284.41 | 289.43 | -0.36% | |
| 292.45 | 294.97 | 287.64 | 290.49 | -0.37% | |
| 294.10 | 296.40 | 291.42 | 291.56 | -0.22% | |
| 292.69 | 294.73 | 290.38 | 292.19 | -0.33% | |
| 289.73 | 295.25 | 289.73 | 293.17 | +1.06% | |
| 288.00 | 290.68 | 283.71 | 290.09 | +1.34% | |
| 276.82 | 288.04 | 276.76 | 286.25 | +2.72% | |
| 284.14 | 284.96 | 277.50 | 278.66 | -0.84% | |
| 287.07 | 287.07 | 279.15 | 281.01 | -1.11% | |
| 279.66 | 287.77 | 279.00 | 284.15 | +0.97% | |
| 285.75 | 288.70 | 281.33 | 281.42 | -1.65% | |
| 291.66 | 292.01 | 285.57 | 286.15 | -1.04% | |
| 290.20 | 290.29 | 285.53 | 289.16 | +0.41% | |
| 295.75 | 296.82 | 286.87 | 287.98 | -0.86% | |
| 281.78 | 292.59 | 280.33 | 290.48 | +4.61% | |
| 274.61 | 278.26 | 271.18 | 277.69 | +0.93% | |
| 273.73 | 277.15 | 270.55 | 275.12 | +0.26% | |
| 273.50 | 276.25 | 272.17 | 274.40 | +0.82% | |
| 276.27 | 276.27 | 271.31 | 272.18 | -1.51% | |
| 272.67 | 278.14 | 272.50 | 276.35 | +0.78% | |
| 273.56 | 274.95 | 270.86 | 274.20 | +0.42% | |
| 271.00 | 274.56 | 268.12 | 273.04 | -1.23% | |
| 273.90 | 277.27 | 271.17 | 276.43 | +0.28% | |
| 276.23 | 278.05 | 273.13 | 275.67 | -0.20% | |
| 281.28 | 282.54 | 274.21 | 276.23 | -1.45% | |
| 281.13 | 282.92 | 276.48 | 280.30 | +0.30% | |
| 284.55 | 284.83 | 278.80 | 279.47 | -1.33% | |
| 281.51 | 284.50 | 280.95 | 283.25 | +0.74% | |
| 279.93 | 283.79 | 278.80 | 281.18 | +0.16% | |
| 281.36 | 282.50 | 278.83 | 280.72 | -0.59% | |
| 279.45 | 282.82 | 278.62 | 282.39 | +1.69% | |
| 281.75 | 281.75 | 275.73 | 277.69 | -0.73% | |
| 283.90 | 286.84 | 274.09 | 279.74 | -4.03% | |
| 294.09 | 296.46 | 289.76 | 291.50 | -0.56% | |
| 290.11 | 294.68 | 289.07 | 293.14 | +0.82% | |
| 286.25 | 293.13 | 286.25 | 290.77 | +1.54% | |
| 282.07 | 286.84 | 280.66 | 286.37 | +1.15% | |
| 282.64 | 286.74 | 281.40 | 283.12 | -0.13% | |
| 287.23 | 287.81 | 282.17 | 283.50 | -1.08% | |
| 279.99 | 286.71 | 279.63 | 286.59 | +3.10% | |
| 271.79 | 278.04 | 271.51 | 277.96 | +2.57% | |
| 270.01 | 275.17 | 267.93 | 270.99 | -0.55% | |
| 267.35 | 273.90 | 262.67 | 272.50 | +6.44% | |
| 256.36 | 258.35 | 254.20 | 256.02 | +0.05% | |
| 259.33 | 260.53 | 253.94 | 255.89 | -1.25% | |
| 261.50 | 263.50 | 258.52 | 259.12 | -1.33% | |
| 263.00 | 264.87 | 261.95 | 262.62 | +0.49% | |
| 264.07 | 264.21 | 259.60 | 261.35 | -1.02% | |
| 263.80 | 267.22 | 262.74 | 264.04 | +0.35% | |
| 261.19 | 264.37 | 258.56 | 263.11 | +1.91% | |
| 263.99 | 265.85 | 256.59 | 258.18 | -3.49% | |
| 264.00 | 267.85 | 264.00 | 267.53 | +0.58% | |
| 268.00 | 269.68 | 264.45 | 265.98 | -0.48% | |
| 266.28 | 270.88 | 265.91 | 267.25 | +0.40% | |
| 266.76 | 268.58 | 264.45 | 266.18 | -0.32% | |
| 263.50 | 267.68 | 261.79 | 267.04 | +1.26% | |
| 260.27 | 265.70 | 260.06 | 263.72 | +0.96% | |
| 262.82 | 265.16 | 259.06 | 261.22 | -0.25% | |
| 257.96 | 262.77 | 255.23 | 261.87 | +1.36% | |
| 254.22 | 260.16 | 252.45 | 258.36 | +1.78% | |
| 247.80 | 255.97 | 247.45 | 253.84 | +1.35% | |
| 245.28 | 251.44 | 242.34 | 250.47 | +1.40% | |
| 248.48 | 249.61 | 246.92 | 247.02 | -0.72% | |
| 247.85 | 249.59 | 246.56 | 248.82 | +0.39% | |
| 247.00 | 248.80 | 246.05 | 247.85 | +0.17% | |
| 246.91 | 247.94 | 245.00 | 247.42 | +0.64% | |
| 244.78 | 246.26 | 244.15 | 245.84 | +0.44% | |
| 244.38 | 245.51 | 242.22 | 244.77 | -0.00% | |
| 239.96 | 245.71 | 239.49 | 244.78 | +2.01% | |
| 241.61 | 243.48 | 238.60 | 239.96 | -1.55% | |
| 247.85 | 249.17 | 243.66 | 243.75 | -1.07% | |
| 242.25 | 247.72 | 241.61 | 246.38 | +1.70% | |
| 243.29 | 245.24 | 238.90 | 242.25 | -1.13% | |
| 240.92 | 245.11 | 239.93 | 245.01 | +0.83% | |
| 242.88 | 244.50 | 239.93 | 243.00 | -0.30% | |
| 239.00 | 243.81 | 238.11 | 243.73 | +2.97% | |
| 229.82 | 237.24 | 229.11 | 236.71 | +2.58% | |
| 236.51 | 240.19 | 230.05 | 230.76 | -2.24% | |
| 255.02 | 256.72 | 230.35 | 236.05 | -9.45% | |
| 261.52 | 265.52 | 260.33 | 260.69 | -0.36% | |
| 260.37 | 262.54 | 258.00 | 261.62 | +0.49% | |
| 257.82 | 261.55 | 257.66 | 260.35 | +1.39% | |
| 260.84 | 261.10 | 256.23 | 256.77 | -1.57% | |
| 260.00 | 263.07 | 259.50 | 260.86 | -0.07% | |
| 260.16 | 262.29 | 258.97 | 261.05 | +0.81% | |
| 258.30 | 260.83 | 257.57 | 258.96 | +0.01% | |
| 258.48 | 259.88 | 257.00 | 258.93 | +0.92% | |
| 256.38 | 257.32 | 252.71 | 256.58 | -0.31% | |
| 252.22 | 257.77 | 251.38 | 257.37 | +2.50% | |
| 254.07 | 258.56 | 250.89 | 251.09 | -0.85% | |
| 252.62 | 253.75 | 250.03 | 253.25 | +0.43% | |
| 251.32 | 254.00 | 249.20 | 252.16 | -0.37% | |
| 258.28 | 258.64 | 252.64 | 253.09 | -2.41% | |
| 261.99 | 263.15 | 258.68 | 259.34 | -1.40% | |
| 260.00 | 264.30 | 260.00 | 263.03 | +0.57% | |
| 262.52 | 265.79 | 261.16 | 261.55 | -0.26% | |
| 259.50 | 265.08 | 257.91 | 262.23 | +1.47% | |
| 260.55 | 261.02 | 256.46 | 258.43 | -0.50% | |
| 256.64 | 260.74 | 255.00 | 259.74 | +0.37% | |
| 249.39 | 264.31 | 249.29 | 258.79 | +8.94% | |
| 240.77 | 241.48 | 235.55 | 237.56 | -1.33% | |
| 238.51 | 241.30 | 237.11 | 240.77 | +0.59% | |
| 241.91 | 242.07 | 235.97 | 239.36 | -1.33% | |
| 244.02 | 244.02 | 239.03 | 242.59 | -0.85% | |
| 246.83 | 248.69 | 244.40 | 244.66 | -1.48% | |
| 253.63 | 254.13 | 247.83 | 248.34 | -2.39% | |
| 255.75 | 256.94 | 253.81 | 254.43 | -0.52% | |
| 255.75 | 257.45 | 254.60 | 255.76 | +0.33% | |
| 255.38 | 256.90 | 253.58 | 254.91 | -0.01% | |
| 254.54 | 255.79 | 251.73 | 254.93 | +0.70% | |
| 254.04 | 255.22 | 252.31 | 253.15 | -0.61% | |
| 254.21 | 256.84 | 253.56 | 254.71 | +0.20% | |
| 254.23 | 255.32 | 252.84 | 254.21 | +0.40% | |
| 254.02 | 255.46 | 251.16 | 253.20 | +0.01% | |
| 256.09 | 257.00 | 251.76 | 253.18 | -1.64% | |
| 262.79 | 264.56 | 255.44 | 257.41 | -1.75% | |
| 258.10 | 266.10 | 258.01 | 262.00 | +0.44% | |
| 259.43 | 262.49 | 258.74 | 260.86 | +1.47% | |
| 262.93 | 264.07 | 256.96 | 257.08 | -2.14% | |
| 268.14 | 269.46 | 261.60 | 262.71 | -2.19% | |
| 269.80 | 270.10 | 267.74 | 268.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APD chart for longer ranges.