Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	273.30	273.30	270.20	271.00	249.35	37
2023-09-21	275.50	275.50	270.70	271.10	249.44	78
2023-09-20	278.40	280.40	278.40	280.40	258.00	5
2023-09-19	280.00	280.00	278.50	278.50	256.25	34
2023-09-18	281.60	281.60	281.60	281.60	259.11	0
2023-09-15	289.00	289.00	286.60	286.60	263.71	130
2023-09-14	286.00	287.10	286.00	287.10	264.17	81
2023-09-13	281.90	281.90	281.90	281.90	259.38	0
2023-09-12	283.90	283.90	281.20	281.90	259.38	9
2023-09-11	278.50	280.50	277.40	280.50	258.09	156
2023-09-08	275.30	278.40	275.30	278.40	256.16	40
2023-09-07	273.00	273.00	273.00	273.00	251.19	0
2023-09-06	270.60	274.10	270.60	272.60	250.83	154
2023-09-05	275.40	275.40	275.40	275.40	253.40	5
2023-09-04	277.50	277.50	277.50	277.50	255.33	0
2023-09-01	275.90	278.00	273.00	277.50	255.33	52
2023-08-31	272.60	273.70	272.60	273.20	251.38	43
2023-08-30	269.50	270.80	269.50	270.80	249.17	109
2023-08-29	267.40	268.30	267.40	268.30	246.87	3
2023-08-28	267.60	269.00	267.60	268.60	247.14	182
2023-08-25	267.50	267.50	267.50	267.50	246.13	0
2023-08-24	265.10	265.10	265.10	265.10	243.92	0
2023-08-23	261.70	261.70	261.70	261.70	240.80	0
2023-08-22	263.70	263.70	263.20	263.20	242.18	2
2023-08-21	261.80	262.30	261.80	262.30	241.35	3
2023-08-18	261.50	262.90	261.50	262.90	241.90	1
2023-08-17	264.00	264.00	263.60	263.60	242.54	6
2023-08-16	261.70	262.60	261.70	262.60	241.62	10
2023-08-15	269.40	269.40	263.30	263.30	242.27	25
2023-08-14	266.60	266.60	265.40	265.40	244.20	10
2023-08-11	262.90	262.90	262.90	262.90	241.90	0
2023-08-10	262.00	262.40	259.80	259.80	239.05	13
2023-08-09	259.90	261.80	259.90	260.90	240.06	96
2023-08-08	260.40	260.40	257.60	257.60	237.02	19
2023-08-07	265.00	265.00	260.60	261.90	240.98	25
2023-08-04	257.50	260.50	257.50	260.50	239.69	68
2023-08-03	261.10	261.40	260.40	260.40	239.60	102
2023-08-02	275.60	275.60	275.60	275.60	253.59	0
2023-08-01	279.30	279.30	277.00	277.00	254.87	115
2023-07-31	274.40	276.00	274.40	276.00	253.95	19
2023-07-28	277.40	278.60	274.30	274.30	252.39	63
2023-07-27	273.60	276.60	273.60	276.60	254.51	10
2023-07-26	273.60	273.60	273.60	273.60	251.75	0
2023-07-25	272.30	276.30	272.30	276.30	254.23	24
2023-07-24	271.80	275.00	270.80	271.20	249.54	48
2023-07-21	269.60	271.80	269.60	271.80	250.09	25
2023-07-20	267.00	270.00	267.00	270.00	248.43	8
2023-07-19	265.50	265.50	265.50	265.50	244.29	0
2023-07-18	266.60	266.60	266.60	266.60	245.30	0
2023-07-17	266.50	266.50	263.70	266.10	244.84	5
2023-07-14	266.60	268.10	265.50	265.50	244.29	127
2023-07-13	265.40	265.40	265.40	265.40	244.20	0
2023-07-12	261.00	263.00	261.00	263.00	241.99	251
2023-07-11	261.80	261.80	261.80	261.80	240.89	0
2023-07-10	263.40	263.40	263.40	263.40	242.36	0
2023-07-07	266.20	266.20	263.50	263.50	242.45	3
2023-07-06	263.10	263.10	260.90	260.90	240.06	45
2023-07-05	275.00	275.00	274.00	274.00	252.11	9
2023-07-04	270.30	272.30	270.30	272.30	250.55	25
2023-07-03	274.00	275.60	273.10	273.50	251.65	85

← NewerPage 14 of 22 · 1,276 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.