Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	291.05	291.05	287.75	288.45	262.27	111
2023-01-09	292.25	292.25	287.50	291.45	265.00	44
2023-01-06	291.75	291.75	291.75	291.75	265.27	0
2023-01-05	289.20	290.05	287.70	287.70	261.59	36
2023-01-04	291.45	295.15	286.75	289.10	262.86	356
2023-01-03	304.55	304.55	288.10	288.10	261.95	277
2023-01-02	291.65	296.00	291.15	295.95	269.09	336
2022-12-30	290.05	290.05	290.05	290.05	263.73	0
2022-12-29	292.00	292.00	287.80	291.90	264.10	51
2022-12-28	292.60	292.75	292.35	292.35	264.51	18
2022-12-27	294.05	294.05	293.30	293.30	265.37	11
2022-12-23	295.05	295.05	293.00	293.50	265.55	248
2022-12-22	296.50	296.50	292.70	292.70	264.82	10
2022-12-21	298.00	298.50	297.30	297.55	269.21	46
2022-12-20	296.90	296.90	293.20	293.20	265.28	14
2022-12-19	297.15	298.60	296.90	296.90	268.62	87
2022-12-16	294.70	296.90	294.70	296.15	267.95	78
2022-12-15	298.60	301.00	298.60	299.15	270.66	177
2022-12-14	306.50	306.55	304.30	305.75	276.63	246
2022-12-13	307.75	307.75	305.70	305.70	276.59	160
2022-12-12	300.00	300.00	297.60	298.30	269.89	150
2022-12-09	304.50	304.70	302.00	302.25	273.46	297
2022-12-08	298.55	304.75	295.65	301.60	272.88	164
2022-12-07	299.60	299.60	299.50	299.50	270.98	10
2022-12-06	301.35	301.35	296.55	296.55	268.31	79
2022-12-05	301.95	305.15	301.20	301.20	272.51	150
2022-12-02	291.30	301.35	290.20	301.35	272.65	240
2022-12-01	297.00	297.10	294.35	297.10	268.81	38
2022-11-30	292.85	294.00	289.30	294.00	266.00	25
2022-11-29	291.70	291.70	291.70	291.70	263.92	0
2022-11-28	295.80	297.20	295.80	297.20	268.90	10
2022-11-25	297.25	298.80	297.25	298.70	270.25	83
2022-11-24	297.75	299.60	297.75	299.60	271.07	12
2022-11-23	301.20	301.20	296.40	296.40	268.17	48
2022-11-22	289.85	290.00	289.85	290.00	262.38	15
2022-11-21	291.15	291.15	289.00	289.00	261.48	132
2022-11-18	287.40	287.40	285.00	285.00	257.86	98
2022-11-17	284.80	284.80	282.05	282.05	255.19	45
2022-11-16	284.95	284.95	283.65	284.00	256.95	10
2022-11-15	279.85	285.80	279.85	285.80	258.58	35
2022-11-14	277.80	277.80	277.80	277.80	251.34	1
2022-11-11	286.95	287.00	281.20	281.20	254.42	864
2022-11-10	282.70	283.75	282.70	283.75	256.73	15
2022-11-09	280.90	283.15	280.90	283.15	256.18	20
2022-11-08	278.70	280.40	278.60	280.40	253.70	292
2022-11-07	280.00	280.00	276.20	276.20	249.90	58
2022-11-04	272.30	277.85	266.80	272.30	246.37	149
2022-11-03	258.95	271.70	258.95	268.70	243.11	44
2022-11-02	255.00	255.00	255.00	255.00	230.71	0
2022-11-01	255.00	257.40	254.90	255.20	230.90	78
2022-10-31	257.65	257.65	254.00	254.00	229.81	69
2022-10-28	253.60	253.60	253.60	253.60	229.45	0
2022-10-27	250.75	250.75	250.60	250.60	226.73	40
2022-10-26	252.40	252.40	252.40	252.40	228.36	0
2022-10-25	248.50	248.50	248.50	248.50	224.83	0
2022-10-24	249.95	249.95	243.90	246.40	222.93	199
2022-10-21	245.65	245.65	245.65	245.65	222.26	0
2022-10-20	246.15	246.15	246.15	246.15	222.71	0
2022-10-19	246.15	247.65	245.30	247.65	224.06	156
2022-10-18	245.40	247.05	245.25	245.25	221.89	51

← NewerPage 17 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.