Air Products and Chemicals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	248.60	258.80	248.60	258.80	242.72	129
2024-06-06	247.80	247.80	246.20	246.20	230.90	80
2024-06-05	247.90	247.90	247.90	247.90	232.50	0
2024-06-04	248.30	248.40	247.50	247.80	232.40	11
2024-06-03	247.00	248.80	246.90	248.80	233.34	35
2024-05-31	240.70	241.00	239.70	241.00	226.03	270
2024-05-30	240.00	240.10	239.30	239.30	224.43	56
2024-05-29	242.70	242.70	242.70	242.70	227.62	0
2024-05-28	244.30	244.50	243.40	243.40	228.28	140
2024-05-27	246.30	246.30	242.30	243.50	228.37	27
2024-05-24	244.70	244.70	244.60	244.60	229.40	2
2024-05-23	245.10	245.10	241.70	241.80	226.78	15
2024-05-22	241.80	241.80	241.80	241.80	226.78	61
2024-05-21	244.40	245.00	242.40	243.20	228.09	149
2024-05-20	240.00	243.50	240.00	243.50	228.37	9
2024-05-17	235.70	237.70	235.60	237.70	222.93	438
2024-05-16	231.90	235.00	230.40	235.00	220.40	181
2024-05-15	231.80	231.80	229.00	230.70	216.37	93
2024-05-14	233.50	233.60	230.80	231.60	217.21	99
2024-05-13	234.00	234.00	233.00	233.80	219.27	37
2024-05-10	232.40	232.90	232.40	232.90	218.43	27
2024-05-09	230.20	231.20	230.20	231.00	216.65	43
2024-05-08	230.60	230.70	230.50	230.70	216.37	12
2024-05-07	230.60	230.60	229.80	230.00	215.71	21
2024-05-06	228.10	228.80	227.40	227.40	213.27	55
2024-05-03	226.50	229.40	225.50	227.90	213.74	1,204
2024-05-02	223.00	225.50	221.90	224.80	210.83	65
2024-04-30	220.60	220.60	215.00	216.80	203.33	171
2024-04-29	221.60	223.00	221.00	221.40	207.64	124
2024-04-26	218.60	220.60	218.60	220.00	206.33	33
2024-04-25	218.60	219.70	218.50	218.90	205.30	83
2024-04-24	219.90	221.10	217.40	218.50	204.92	892
2024-04-23	220.90	220.90	217.60	217.60	204.08	258
2024-04-22	218.30	218.30	216.10	216.10	202.67	112
2024-04-19	219.40	220.80	219.30	219.30	205.67	43
2024-04-18	216.90	216.90	216.90	216.90	203.42	1
2024-04-17	213.40	215.80	213.40	214.20	200.89	26
2024-04-16	215.80	217.60	215.10	216.30	202.86	128
2024-04-15	218.70	219.70	217.20	218.90	205.30	228
2024-04-12	221.60	223.20	218.50	218.50	204.92	54
2024-04-11	221.20	221.20	221.20	221.20	207.46	0
2024-04-10	219.50	219.50	219.50	219.50	205.86	0
2024-04-09	219.10	219.10	219.10	219.10	205.49	0
2024-04-08	220.70	221.60	220.00	220.20	206.52	22
2024-04-05	219.60	220.40	217.60	220.30	206.61	23
2024-04-04	221.80	222.00	221.60	221.60	207.83	24
2024-04-03	221.70	221.70	221.70	221.70	207.93	0
2024-04-02	226.70	227.00	221.70	221.70	207.93	237
2024-03-28	222.30	224.60	222.30	224.60	210.65	53
2024-03-27	219.60	221.90	219.60	221.90	206.64	24
2024-03-26	218.00	218.80	218.00	218.80	203.75	47
2024-03-25	218.60	220.30	217.50	220.30	205.15	70
2024-03-22	216.20	219.30	216.20	219.20	204.12	133
2024-03-21	220.00	220.10	218.10	218.40	203.38	115
2024-03-20	223.50	223.50	219.30	219.60	204.50	122
2024-03-19	227.20	227.90	222.70	222.80	207.48	311
2024-03-18	224.60	228.80	224.60	228.30	212.60	91
2024-03-15	226.90	226.90	224.30	224.30	208.87	36
2024-03-14	226.20	226.60	226.10	226.60	211.02	110
2024-03-13	222.70	227.20	222.30	227.20	211.57	102

← NewerPage 11 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	1.6100 USD
2026-07-01	1.6100 USD
2026-04-01	1.6100 USD
2026-01-02	1.5922 USD
2025-10-01	1.5922 USD
2025-07-01	1.5922 USD
2025-04-01	1.5922 USD
2025-01-02	1.5744 USD
2024-10-01	1.5744 USD
2024-07-01	1.5744 USD
2024-03-28	1.5744 USD
2023-12-29	1.5566 USD
2023-09-29	1.5566 USD
2023-06-30	1.5566 USD
2023-03-31	1.5566 USD
2022-12-30	1.4410 USD
2022-09-30	1.4410 USD
2022-06-30	1.4410 USD
2022-03-31	1.4410 USD
2021-12-31	1.3343 USD
2021-09-30	1.3343 USD
2021-06-30	1.3343 USD
2021-03-31	1.3343 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.