Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	242.30	242.30	242.30	242.30	219.22	0
2022-10-14	240.50	240.50	240.50	240.50	217.60	0
2022-10-13	239.65	239.65	239.65	239.65	216.83	0
2022-10-12	242.65	242.70	235.90	240.10	217.23	26
2022-10-11	238.45	238.45	238.45	238.45	215.74	0
2022-10-10	243.35	243.80	240.70	240.70	217.78	10
2022-10-07	245.65	245.65	245.65	245.65	222.26	0
2022-10-06	245.65	245.65	245.65	245.65	222.26	0
2022-10-05	248.15	248.15	248.15	248.15	224.52	0
2022-10-04	241.10	241.10	241.10	241.10	218.14	0
2022-10-03	238.70	241.10	238.70	241.10	218.14	20
2022-09-30	239.80	239.80	239.55	239.55	216.74	14
2022-09-29	236.30	236.30	236.30	236.30	212.49	0
2022-09-28	241.15	241.15	241.15	241.15	216.85	0
2022-09-27	242.55	243.05	241.00	241.00	216.72	51
2022-09-26	244.15	244.15	242.50	242.50	218.07	16
2022-09-23	241.05	242.95	241.05	241.85	217.48	84
2022-09-22	244.35	244.35	243.75	243.75	219.19	6
2022-09-21	249.50	249.50	249.50	249.50	224.36	0
2022-09-20	252.50	254.10	252.50	254.10	228.50	78
2022-09-19	247.90	247.90	243.10	246.45	221.62	87
2022-09-16	253.95	253.95	253.95	253.95	228.37	0
2022-09-15	258.45	258.45	253.80	253.95	228.37	48
2022-09-14	261.50	261.50	261.50	261.50	235.15	5
2022-09-13	259.25	259.35	258.90	258.90	232.82	40
2022-09-12	259.25	259.25	255.20	257.80	231.83	100
2022-09-09	254.30	254.30	254.30	254.30	228.68	0
2022-09-08	255.10	255.10	254.65	254.65	228.99	5
2022-09-07	251.00	251.00	251.00	251.00	225.71	0
2022-09-06	251.40	251.40	249.75	249.75	224.59	100
2022-09-05	254.65	254.65	248.50	248.50	223.46	170
2022-09-02	252.10	252.10	252.10	252.10	226.70	0
2022-09-01	249.35	252.40	248.60	252.40	226.97	310
2022-08-31	252.90	252.90	252.90	252.90	227.42	0
2022-08-30	257.60	257.60	257.60	257.60	231.65	0
2022-08-29	261.20	261.20	261.20	261.20	234.89	0
2022-08-26	269.85	269.85	263.85	263.85	237.27	30
2022-08-25	265.80	265.80	263.60	263.60	237.04	22
2022-08-24	262.00	263.30	262.00	263.30	236.77	10
2022-08-23	262.50	262.50	261.30	261.30	234.97	8
2022-08-22	261.70	262.20	261.70	262.20	235.78	18
2022-08-19	262.05	262.05	262.05	262.05	235.65	0
2022-08-18	270.00	270.00	260.65	264.20	237.58	51
2022-08-17	266.70	266.70	263.90	263.90	237.31	124
2022-08-16	268.95	268.95	268.45	268.45	241.40	18
2022-08-15	266.00	269.25	265.40	269.25	242.12	492
2022-08-12	263.60	263.60	263.60	263.60	237.04	0
2022-08-11	258.65	258.65	257.20	257.60	231.65	97
2022-08-10	253.00	258.50	253.00	257.65	231.69	23
2022-08-09	255.90	255.95	252.40	255.85	230.07	107
2022-08-08	259.20	259.20	258.00	258.00	232.01	49
2022-08-05	253.10	255.60	253.10	255.60	229.85	46
2022-08-04	244.95	250.95	237.20	250.95	225.67	418
2022-08-03	240.00	240.60	240.00	240.60	216.36	8
2022-08-02	241.10	244.00	238.25	239.50	215.37	167
2022-08-01	244.95	244.95	239.65	240.85	216.59	205
2022-07-29	242.55	245.30	240.10	243.60	219.06	100
2022-07-28	238.40	238.65	238.40	238.65	214.61	50
2022-07-27	229.00	232.35	229.00	232.35	208.94	30
2022-07-26	231.20	231.20	231.20	231.20	207.91	0

← NewerPage 18 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.