Air Products and Chemicals, Inc.
APDNYSEBasic Materials● Active
$282.84
+$0.49(+0.17%)
Market Cap$63.0B
P/E Ratio—
52W High$307.96
52W Low$229.11
Air Products and Chemicals, Inc.（APD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$341.14
Feb 4, 2025
-17.2% from here
5-Year Low5Y
$212.24
Feb 6, 2024
+33.0% from low
IPO Priceadj.
$3.99
Mar 17, 1980
+7.0K% since IPO
1 Year Ago
$279.92
Jun 9, 2025
+0.9% in 1Y
5 Years Ago
$299.62
Jun 8, 2021
-5.8% in 5Y
10 Years Ago
$135.80
Jun 8, 2016
+107.9% in 10Y
Historical Price Data · APD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $283.09 | $287.60 | $282.12 | $282.35 | $282.35 | 1.2M | -0.26% |
| Jun 4, 2026 | $282.79 | $285.50 | $281.86 | $282.85 | $282.85 | 1.0M | +0.02% |
| Jun 3, 2026 | $278.35 | $285.17 | $277.15 | $282.27 | $282.27 | 900K | +1.41% |
| Jun 2, 2026 | $279.18 | $281.12 | $277.70 | $279.29 | $279.29 | 962K | +0.04% |
| Jun 1, 2026 | $278.63 | $279.52 | $275.20 | $278.89 | $278.89 | 1.3M | +0.09% |
| May 29, 2026 | $282.13 | $284.38 | $277.98 | $278.62 | $278.62 | 2.0M | -1.24% |
| May 28, 2026 | $285.13 | $287.75 | $281.78 | $283.65 | $283.65 | 972K | -0.52% |
| May 27, 2026 | $288.58 | $288.58 | $284.82 | $285.73 | $285.73 | 862K | -0.99% |
| May 26, 2026 | $289.01 | $290.92 | $287.07 | $289.60 | $289.60 | 1.0M | +0.20% |
| May 22, 2026 | $291.98 | $293.99 | $288.39 | $289.47 | $289.47 | 1.0M | -0.86% |
| May 21, 2026 | $289.16 | $291.91 | $286.13 | $290.19 | $290.19 | 1.3M | +0.36% |
| May 20, 2026 | $289.12 | $293.40 | $285.46 | $289.19 | $289.19 | 1.7M | +0.02% |
| May 19, 2026 | $293.03 | $293.43 | $289.63 | $291.77 | $291.77 | 843K | -0.43% |
| May 18, 2026 | $295.20 | $296.68 | $292.50 | $293.31 | $293.31 | 1.1M | -0.64% |
| May 15, 2026 | $300.44 | $302.50 | $292.61 | $295.38 | $295.38 | 1.2M | -1.68% |
| May 14, 2026 | $306.81 | $306.96 | $298.00 | $299.87 | $299.87 | 1.4M | -2.26% |
| May 13, 2026 | $304.83 | $307.96 | $302.26 | $306.20 | $306.20 | 1.1M | +0.45% |
| May 12, 2026 | $305.00 | $305.88 | $298.40 | $303.60 | $303.60 | 925K | -0.46% |
| May 11, 2026 | $297.46 | $304.92 | $297.46 | $304.50 | $304.50 | 782K | +2.37% |
| May 8, 2026 | $295.77 | $299.50 | $295.25 | $295.41 | $295.41 | 607K | -0.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · APD
Jan 1 → Dec 31 · 6 years2026+15.1%$245.28 → $282.35
+15.1%
2025-13.8%$286.56 → $247.02
-13.8%
2024+6.5%$272.33 → $290.04
+6.5%
2023-11.7%$310.06 → $273.80
-11.7%
2022+1.2%$304.52 → $308.26
+1.2%
2021+1.3%$300.49 → $304.26
+1.3%
Best Year2026 · +15.1%
Worst Year2025 · -13.8%
Positive Years4 / 6
Avg Annual Return-0.2%
6Y Total Return-6.0%
6Y CAGR~-1.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in APD?
If you invested $1,000 in APD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,079
Total Return+107.9%
CAGR~+7.6% / yr
Profit+$1,079
Based on Jun 8, 2016 · $135.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Air Products and Chemicals, Inc.（APD）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $282.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APD 历史股价FMP 日线复权 OHLCV