Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	233.90	233.90	230.00	230.00	206.83	42
2022-07-22	234.45	234.45	228.55	229.50	206.38	378
2022-07-21	230.10	231.85	228.50	229.00	205.93	181
2022-07-20	224.70	226.40	224.70	226.40	203.59	61
2022-07-19	220.10	225.10	220.00	222.25	199.86	637
2022-07-18	223.10	223.80	223.00	223.80	201.25	51
2022-07-15	224.60	224.60	223.45	223.45	200.94	10
2022-07-14	223.55	226.50	220.85	220.85	198.60	63
2022-07-13	227.80	227.80	227.80	227.80	204.85	0
2022-07-12	233.60	233.60	231.95	231.95	208.58	1
2022-07-11	231.40	232.75	227.90	232.75	209.30	45
2022-07-08	230.90	230.90	230.90	230.90	207.64	0
2022-07-07	233.95	233.95	231.45	231.45	208.13	1
2022-07-06	235.00	235.00	233.95	235.00	211.32	13
2022-07-05	231.25	231.25	231.25	231.25	207.95	0
2022-07-04	232.65	232.65	232.65	232.65	209.21	0
2022-07-01	231.45	231.45	229.95	229.95	206.78	1
2022-06-30	232.45	232.45	227.90	227.90	204.94	6
2022-06-29	230.30	231.75	230.30	231.05	206.48	37
2022-06-28	230.75	235.35	230.75	234.00	209.11	12
2022-06-27	242.50	242.50	234.20	234.20	209.29	59
2022-06-24	228.85	228.85	228.85	228.85	204.51	0
2022-06-23	228.85	228.85	228.85	228.85	204.51	0
2022-06-22	227.05	227.05	227.05	227.05	202.90	0
2022-06-21	227.20	227.20	227.20	227.20	203.04	0
2022-06-20	226.05	226.05	226.05	226.05	202.01	0
2022-06-17	225.00	226.75	223.85	223.85	200.04	62
2022-06-16	224.70	224.70	221.95	224.10	200.27	116
2022-06-15	232.40	232.40	231.65	231.65	207.01	6
2022-06-14	232.85	232.85	232.10	232.10	207.42	1
2022-06-13	233.05	236.15	230.75	232.25	207.55	203
2022-06-10	235.45	240.10	235.45	235.85	210.77	292
2022-06-09	238.65	239.70	238.65	239.70	214.21	10
2022-06-08	239.05	239.05	239.05	239.05	213.63	0
2022-06-07	240.45	242.05	240.00	240.30	214.74	15
2022-06-06	240.20	240.40	238.95	238.95	213.54	9
2022-06-03	234.85	234.95	234.10	234.10	209.20	16
2022-06-02	230.50	230.50	230.45	230.45	205.94	120
2022-06-01	227.50	227.50	227.50	227.50	203.31	0
2022-05-31	234.20	234.20	230.10	232.25	207.55	131
2022-05-30	234.55	237.75	233.00	234.40	209.47	148
2022-05-27	227.40	233.40	227.40	233.40	208.58	65
2022-05-26	218.60	223.65	218.60	223.65	199.87	11
2022-05-25	223.00	224.05	221.80	221.80	198.21	304
2022-05-24	218.60	218.60	218.60	218.60	195.35	0
2022-05-23	228.05	228.05	223.70	223.80	200.00	142
2022-05-20	221.00	221.00	221.00	221.00	197.50	0
2022-05-19	222.60	222.60	221.80	221.80	198.21	5
2022-05-18	228.60	228.60	223.15	223.15	199.42	261
2022-05-17	223.00	223.85	223.00	223.85	200.04	75
2022-05-16	222.80	222.80	222.80	222.80	199.11	0
2022-05-13	226.45	226.45	225.00	225.00	201.07	135
2022-05-12	222.70	223.70	219.55	223.70	199.91	421
2022-05-11	221.85	222.05	218.60	221.15	197.63	347
2022-05-10	224.55	224.55	224.55	224.55	200.67	15
2022-05-09	219.85	222.30	219.85	222.25	198.61	431
2022-05-06	223.15	223.15	219.15	222.15	198.52	148
2022-05-05	226.50	236.75	226.00	229.35	204.96	676
2022-05-04	228.65	228.65	227.65	227.65	203.44	1
2022-05-03	223.40	227.55	222.90	227.55	203.35	141

← NewerPage 19 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.