Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	226.00	226.00	224.60	224.60	209.15	90
2024-03-11	221.20	225.90	221.20	225.90	210.36	893
2024-03-08	223.20	223.40	223.20	223.40	208.04	167
2024-03-07	222.90	226.20	222.90	224.90	209.43	31
2024-03-06	221.20	222.20	220.50	221.50	206.27	264
2024-03-05	220.30	220.90	220.30	220.90	205.71	55
2024-03-04	218.70	219.90	216.80	219.30	204.22	474
2024-03-01	218.00	218.10	214.10	217.30	202.36	724
2024-02-29	214.50	219.20	214.50	216.70	201.80	633
2024-02-28	215.30	216.60	214.50	216.60	201.70	1,276
2024-02-27	213.00	214.90	212.20	214.50	199.75	200
2024-02-26	215.00	215.00	211.30	212.70	198.07	249
2024-02-23	215.40	215.40	213.70	215.00	200.21	292
2024-02-22	210.60	212.00	210.30	210.90	196.40	307
2024-02-21	211.70	211.70	211.20	211.20	196.67	1
2024-02-20	213.90	213.90	209.40	209.70	195.28	300
2024-02-19	211.50	213.90	211.50	213.50	198.82	315
2024-02-16	211.40	212.10	210.20	210.20	195.74	683
2024-02-15	203.20	211.10	202.90	210.20	195.74	1,331
2024-02-14	204.90	204.90	202.30	202.60	188.67	61
2024-02-13	208.00	208.80	204.30	204.80	190.71	254
2024-02-12	204.00	206.10	204.00	206.10	191.93	621
2024-02-09	205.20	206.10	201.00	201.10	187.27	307
2024-02-08	199.20	201.20	199.00	201.20	187.36	552
2024-02-07	204.10	204.10	198.70	198.85	185.17	502
2024-02-06	205.20	206.60	197.70	201.10	187.27	1,091
2024-02-05	241.90	242.30	202.00	207.60	193.32	3,811
2024-02-02	239.40	239.60	239.30	239.60	223.12	51
2024-02-01	238.10	238.20	236.80	237.20	220.89	45
2024-01-31	242.70	242.70	238.10	238.10	221.72	80
2024-01-30	240.30	241.60	240.30	241.60	224.98	52
2024-01-29	240.40	242.30	240.40	240.60	224.05	58
2024-01-26	243.00	243.00	242.00	242.00	225.36	124
2024-01-25	238.80	238.80	237.00	237.20	220.89	286
2024-01-24	242.00	242.00	240.20	240.50	223.96	294
2024-01-23	240.90	241.60	240.90	241.60	224.98	1
2024-01-22	238.40	241.30	238.40	241.00	224.43	45
2024-01-19	240.70	240.70	238.10	238.10	221.72	110
2024-01-18	239.50	239.50	237.30	237.30	220.98	21
2024-01-17	238.70	238.80	237.50	238.40	222.00	60
2024-01-16	243.00	243.10	241.10	241.50	224.89	158
2024-01-15	242.30	242.90	239.40	242.90	226.19	83
2024-01-12	243.60	243.60	240.80	240.80	224.24	50
2024-01-11	240.70	240.70	240.70	240.70	224.15	0
2024-01-10	244.90	244.90	242.30	242.30	225.64	104
2024-01-09	247.60	247.60	245.00	245.90	228.99	117
2024-01-08	247.80	247.80	245.00	245.70	228.80	45
2024-01-05	246.40	247.80	246.40	247.00	230.01	19
2024-01-04	248.50	248.50	248.50	248.50	231.41	0
2024-01-03	249.10	249.10	247.90	248.00	230.94	71
2024-01-02	249.40	250.90	249.40	249.80	232.62	79
2023-12-29	247.30	247.30	247.10	247.10	230.11	4
2023-12-28	246.40	247.40	246.20	247.40	228.94	43
2023-12-27	248.10	248.10	246.40	247.20	228.75	280
2023-12-22	246.40	248.70	246.40	248.30	229.77	31
2023-12-21	244.80	246.60	244.80	246.60	228.20	1
2023-12-20	248.00	248.00	247.80	247.80	229.31	4
2023-12-19	247.80	247.80	247.80	247.80	229.31	0
2023-12-18	246.80	250.90	245.70	250.90	232.18	253
2023-12-15	247.30	248.80	247.30	248.80	230.23	35

← NewerPage 12 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.