NYSE:APD | Historical Stock Price | Air Products & Chemicals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.02$9.40$29.24$90.96$282.99$880.391980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$273.22$639.89795,600——
2020-12-30$271.10$631.79611,300——
2020-12-29$268.73$626.27777,200——
2020-12-28$268.60$625.96630,600——
2020-12-24$268.35$625.38227,600——
2020-12-23$266.25$620.49840,500——
2020-12-22$264.01$615.271,266,900——
2020-12-21$264.49$616.381,387,100——
2020-12-18$269.55$628.182,605,100——
2020-12-17$268.60$625.96940,000——
2020-12-16$268.90$626.661,154,900——
2020-12-15$270.01$629.251,655,400——
2020-12-14$265.40$618.51894,200——
2020-12-11$267.36$623.07751,800——
2020-12-10$268.82$626.481,065,000——
2020-12-09$270.57$630.551,038,100——
2020-12-08$268.23$625.101,358,500——
2020-12-07$269.18$627.311,114,200——
2020-12-04$273.76$637.991,587,100——
2020-12-03$267.25$622.822,035,600——
2020-12-02$273.88$638.271,373,200——
2020-12-01$283.18$659.941,259,700——
2020-11-30$280.14$652.861,312,900——
2020-11-27$277.83$647.47674,700——
2020-11-25$278.12$648.151,177,700——
2020-11-24$284.02$661.901,921,400——
2020-11-23$275.26$641.481,265,900——
2020-11-20$270.48$630.341,102,900——
2020-11-19$270.36$630.061,340,500——
2020-11-18$267.70$623.872,028,800——
2020-11-17$266.29$620.582,218,700——
2020-11-16$266.44$620.932,201,800——
2020-11-13$263.87$614.942,553,700——
2020-11-12$265.31$618.304,849,000——
2020-11-11$280.84$654.494,733,200——
2020-11-10$309.97$722.371,279,600——
2020-11-09$312.67$728.671,261,700——
2020-11-06$306.72$714.80745,400——
2020-11-05$303.34$706.92856,400——
2020-11-04$289.29$674.18924,200——
2020-11-03$289.04$673.60842,300——
2020-11-02$286.69$668.12690,200——
2020-10-30$276.24$643.77827,400——
2020-10-29$276.77$645.00715,600——
2020-10-28$272.98$636.17903,900——
2020-10-27$283.50$660.69538,600——
2020-10-26$286.40$667.45636,200——
2020-10-23$294.00$685.16477,500——
2020-10-22$292.25$681.08547,400——
2020-10-21$293.26$683.43429,800——
2020-10-20$294.49$686.30532,000——
2020-10-19$294.16$685.53922,900——
2020-10-16$298.14$694.801,398,700——
2020-10-15$295.96$689.721,054,300——
2020-10-14$297.91$694.27975,400——
2020-10-13$301.10$701.70798,900——
2020-10-12$302.88$705.85706,000——
2020-10-09$300.60$700.54962,600——
2020-10-08$299.66$698.35745,500——
2020-10-07$302.11$704.06645,800——
2020-10-06$296.20$690.281,418,600——
2020-10-05$300.32$699.891,091,900——
2020-10-02$296.04$689.911,030,000——
2020-10-01$294.67$686.721,316,700——
2020-09-30$297.86$694.151,152,700——
2020-09-29$293.86$681.71603,100——
2020-09-28$292.67$678.95742,200——
2020-09-25$290.71$674.40566,700——
2020-09-24$289.99$672.73795,400——
2020-09-23$285.43$662.15885,100——
2020-09-22$293.45$680.76671,700——
2020-09-21$290.78$674.56762,600——
2020-09-18$295.81$686.231,150,800——
2020-09-17$301.98$700.54739,700——
2020-09-16$302.46$701.66810,000——
2020-09-15$304.04$705.32700,700——
2020-09-14$303.97$705.16611,000——
2020-09-11$300.32$696.69625,800——
2020-09-10$295.23$684.891,181,300——
2020-09-09$303.27$703.541,025,400——
2020-09-08$294.52$683.241,109,400——
2020-09-04$298.43$692.311,375,400——
2020-09-03$297.18$689.411,320,600——
2020-09-02$310.31$719.871,296,600——
2020-09-01$302.73$702.281,071,700——
2020-08-31$292.26$678.00601,900——
2020-08-28$296.76$688.44502,700——
2020-08-27$292.75$679.13426,400——
2020-08-26$293.96$681.94578,000——
2020-08-25$289.42$671.41485,400——
2020-08-24$287.65$667.30466,100——
2020-08-21$286.44$664.49583,500——
2020-08-20$286.07$663.64430,400——
2020-08-19$286.95$665.68482,800——
2020-08-18$286.35$664.29763,900——
2020-08-17$289.56$671.73846,100——
2020-08-14$289.82$672.341,017,200——
2020-08-13$288.31$668.83758,200——
2020-08-12$285.40$662.08755,400——
2020-08-11$281.60$653.27967,000——
2020-08-10$281.24$652.43980,600——
2020-08-07$281.69$653.48861,700——
2020-08-06$282.99$656.491,293,700——
2020-08-05$284.62$660.271,624,700——
2020-08-04$279.58$648.582,065,300——
2020-08-03$278.41$645.871,731,000——
2020-07-31$286.63$664.941,546,200——
2020-07-30$284.81$660.711,042,200——
2020-07-29$288.85$670.091,131,200——
2020-07-28$289.27$671.06775,400——
2020-07-27$294.71$683.681,077,300——
2020-07-24$291.52$676.281,064,000——
2020-07-23$293.25$680.291,318,700——
2020-07-22$295.51$685.54820,600——
2020-07-21$290.39$673.661,057,500——
2020-07-20$290.87$674.771,037,600——
2020-07-17$294.00$682.031,961,500——
2020-07-16$287.19$666.232,252,300——
2020-07-15$281.97$654.131,327,100——
2020-07-14$280.99$651.851,990,300——
2020-07-13$274.35$636.451,180,900——
2020-07-10$273.19$633.76951,600——
2020-07-09$271.60$630.071,504,300——
2020-07-08$269.79$625.872,793,000——
2020-07-07$265.13$615.062,682,600——
2020-07-06$248.91$577.431,131,600——
2020-07-02$247.42$573.971,333,000——
2020-07-01$243.75$565.461,049,100——
2020-06-30$241.46$560.151,544,500——
2020-06-29$238.61$550.43993,300——
2020-06-26$236.02$544.451,243,700——
2020-06-25$237.30$547.41860,400——
2020-06-24$233.14$537.811,164,400——
2020-06-23$239.09$551.54975,900——
2020-06-22$236.47$545.49667,200——
2020-06-19$235.51$543.281,386,600——
2020-06-18$238.11$549.27678,400——
2020-06-17$237.45$547.75513,900——
2020-06-16$238.04$549.11961,600——
2020-06-15$237.01$546.74709,300——
2020-06-12$235.04$542.19854,300——
2020-06-11$233.08$537.671,370,100——
2020-06-10$247.86$571.77625,900——
2020-06-09$250.87$578.711,014,400——
2020-06-08$249.58$575.73889,400——
2020-06-05$248.58$573.431,243,100——
2020-06-04$243.97$562.791,210,300——
2020-06-03$248.46$573.15849,100——
2020-06-02$245.30$565.86933,700——
2020-06-01$242.60$559.63711,700——
2020-05-29$241.65$557.441,241,800——
2020-05-28$240.68$555.20930,100——
2020-05-27$235.16$542.471,025,700——
2020-05-26$237.80$548.561,043,100——
2020-05-22$234.35$540.60775,100——
2020-05-21$235.54$543.35736,200——
2020-05-20$239.80$553.17781,700——
2020-05-19$236.03$544.48720,400——
2020-05-18$238.95$551.211,159,300——
2020-05-15$228.04$526.051,441,300——
2020-05-14$225.62$520.46958,900——
2020-05-13$225.84$520.971,128,400——
2020-05-12$230.26$531.171,062,800——
2020-05-11$232.67$536.73852,300——
2020-05-08$233.48$538.59808,700——
2020-05-07$226.80$523.18761,700——
2020-05-06$223.38$515.301,314,400——
2020-05-05$224.30$517.421,106,400——
2020-05-04$223.35$515.231,345,100——
2020-05-01$222.25$512.69827,200——
2020-04-30$225.58$520.371,284,000——
2020-04-29$230.67$532.111,323,800——
2020-04-28$223.62$515.851,093,400——
2020-04-27$222.26$512.711,194,300——
2020-04-24$216.78$500.07811,900——
2020-04-23$211.27$487.361,113,900——
2020-04-22$214.44$494.671,318,100——
2020-04-21$207.39$478.411,498,500——
2020-04-20$214.37$494.51800,500——
2020-04-17$221.50$510.961,755,600——
2020-04-16$212.88$491.07974,400——
2020-04-15$213.82$493.241,042,400——
2020-04-14$220.79$509.32965,400——
2020-04-13$216.19$498.711,096,700——
2020-04-09$219.32$505.931,744,000——
2020-04-08$215.76$497.721,804,000——
2020-04-07$202.03$466.041,383,800——
2020-04-06$193.86$447.202,090,400——
2020-04-03$186.60$430.451,943,700——
2020-04-02$194.50$448.671,963,500——
2020-04-01$189.28$436.631,566,500——
2020-03-31$199.61$460.462,372,800——
2020-03-30$206.53$473.331,281,800——
2020-03-27$193.17$442.721,173,100——
2020-03-26$201.34$461.441,512,800——
2020-03-25$191.15$438.092,165,300——
2020-03-24$194.42$445.582,161,600——
2020-03-23$176.73$405.042,162,800——
2020-03-20$189.15$433.502,155,600——
2020-03-19$191.04$437.831,818,200——
2020-03-18$201.57$461.972,582,200——
2020-03-17$205.10$470.062,284,700——
2020-03-16$180.35$413.331,809,000——
2020-03-13$206.36$472.942,180,400——
2020-03-12$187.73$430.252,288,700——
2020-03-11$207.80$476.251,470,600——
2020-03-10$214.58$491.781,962,500——
2020-03-09$205.15$470.172,393,700——
2020-03-06$229.71$526.462,175,000——
2020-03-05$234.00$536.291,548,200——
2020-03-04$237.20$543.631,213,900——
2020-03-03$227.36$521.071,607,800——
2020-03-02$230.65$528.611,625,400——
2020-02-28$219.61$503.312,353,600——
2020-02-27$224.09$513.581,410,300——
2020-02-26$235.52$539.781,310,200——
2020-02-25$235.49$539.711,423,700——
2020-02-24$245.53$562.721,330,700——
2020-02-21$254.97$584.351,587,000——
2020-02-20$255.40$585.34922,900——
2020-02-19$255.82$586.30931,000——
2020-02-18$255.74$586.12857,900——
2020-02-14$256.01$586.73650,800——
2020-02-13$254.88$584.15666,200——
2020-02-12$254.10$582.36690,000——
2020-02-11$252.41$578.48965,400——
2020-02-10$251.71$576.88861,600——
2020-02-07$249.92$572.78730,800——
2020-02-06$251.06$575.391,517,600——
2020-02-05$250.28$573.601,590,800——
2020-02-04$247.09$566.291,447,300——
2020-02-03$243.01$556.941,639,600——
2020-01-31$238.71$547.091,596,400——
2020-01-30$241.41$553.271,074,100——
2020-01-29$237.27$543.79709,000——
2020-01-28$236.45$541.911,338,500——
2020-01-27$233.47$535.081,368,900——
2020-01-24$243.95$559.101,763,500——
2020-01-23$237.29$543.831,072,300——
2020-01-22$238.04$545.55927,800——
2020-01-21$237.18$543.581,699,900——
2020-01-17$237.00$543.171,857,000——
2020-01-16$235.77$540.35756,600——
2020-01-15$235.46$539.64779,500——
2020-01-14$234.52$537.48944,200——
2020-01-13$236.86$542.851,376,800——
2020-01-10$232.00$531.71949,000——
2020-01-09$233.50$535.151,320,900——
2020-01-08$228.09$522.75965,700——
2020-01-07$226.86$519.931,518,900——
2020-01-06$225.90$517.731,737,400——
2020-01-03$226.00$517.961,710,400——
2020-01-02$231.14$529.741,320,500——