Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	247.70	248.30	246.60	247.30	228.84	120
2023-12-13	246.50	247.90	246.00	247.90	229.40	83
2023-12-12	246.20	246.20	245.90	245.90	227.55	1
2023-12-11	245.50	246.70	244.50	246.70	228.29	31
2023-12-08	244.80	245.60	244.80	245.60	227.27	62
2023-12-07	245.00	245.30	243.00	243.00	224.87	250
2023-12-06	243.10	244.10	241.90	244.10	225.88	43
2023-12-05	244.10	244.90	244.10	244.90	226.62	14
2023-12-04	251.00	252.80	249.80	249.80	231.16	98
2023-12-01	249.20	251.00	248.70	251.00	232.27	210
2023-11-30	245.00	245.60	245.00	245.40	227.09	9
2023-11-29	245.00	245.00	243.80	244.40	226.16	53
2023-11-28	248.90	249.40	246.30	246.80	228.38	24
2023-11-27	248.00	248.30	247.50	248.20	229.68	108
2023-11-24	251.80	251.80	251.80	251.80	233.01	0
2023-11-23	250.50	253.40	250.50	253.40	234.49	26
2023-11-22	253.90	254.70	252.30	252.30	233.47	180
2023-11-21	245.60	252.70	245.60	252.70	233.84	30
2023-11-20	246.70	248.90	245.90	248.90	230.33	54
2023-11-17	252.00	252.00	248.00	248.00	229.49	156
2023-11-16	252.80	252.80	249.90	251.70	232.92	47
2023-11-15	248.80	251.80	248.80	250.60	231.90	56
2023-11-14	246.20	249.10	245.20	248.40	229.86	147
2023-11-13	247.20	249.70	246.30	247.20	228.75	152
2023-11-10	250.00	250.00	249.10	249.10	230.51	21
2023-11-09	242.30	245.50	242.30	244.50	226.25	246
2023-11-08	240.00	240.20	236.20	236.20	218.57	764
2023-11-07	273.40	273.40	240.00	243.60	225.42	1,064
2023-11-06	274.00	274.00	270.90	270.90	250.68	130
2023-11-03	273.40	273.40	273.40	273.40	253.00	2
2023-11-02	267.60	270.40	267.60	270.40	250.22	38
2023-11-01	268.10	268.10	265.60	266.20	246.33	18
2023-10-31	261.70	267.80	261.70	267.80	247.81	81
2023-10-30	261.80	263.00	261.80	263.00	243.37	20
2023-10-27	262.10	262.10	261.80	261.80	242.26	1
2023-10-26	260.50	260.50	259.00	259.00	239.67	44
2023-10-25	260.40	262.80	260.40	262.20	242.63	101
2023-10-24	258.70	261.60	258.00	261.60	242.08	170
2023-10-23	261.60	261.60	260.90	260.90	241.43	2
2023-10-20	262.70	262.70	262.70	262.70	243.10	0
2023-10-19	267.50	267.50	267.50	267.50	247.54	0
2023-10-18	275.40	275.40	271.40	271.40	251.15	26
2023-10-17	272.90	277.60	270.00	274.50	254.01	260
2023-10-16	273.30	273.70	273.30	273.70	253.27	4
2023-10-13	272.60	272.60	272.60	272.60	252.26	0
2023-10-12	272.20	272.20	272.20	272.20	251.89	0
2023-10-11	271.70	272.40	271.70	271.70	251.42	55
2023-10-10	272.10	272.90	272.10	272.90	252.53	1
2023-10-09	266.00	267.70	263.10	267.70	247.72	47
2023-10-06	260.00	263.60	260.00	263.60	243.93	26
2023-10-05	264.10	265.20	264.10	264.20	244.48	103
2023-10-04	269.40	269.40	269.40	269.40	249.30	0
2023-10-03	268.30	268.30	268.30	268.30	248.28	0
2023-10-02	270.40	270.40	266.60	266.60	246.70	22
2023-09-29	271.50	271.50	271.50	271.50	251.24	0
2023-09-28	269.20	273.90	269.20	273.90	252.02	33
2023-09-27	273.60	273.60	270.50	272.70	250.92	11
2023-09-26	271.10	272.10	271.10	272.10	250.36	8
2023-09-25	269.10	273.60	269.00	273.10	251.29	16
2023-09-22	273.30	273.30	270.20	271.00	249.35	37

← NewerPage 13 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.