Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	222.70	225.10	221.70	225.10	201.16	475
2022-04-29	227.00	228.75	226.40	228.05	203.80	51
2022-04-28	228.45	228.45	224.05	225.40	201.43	103
2022-04-27	224.05	228.00	224.05	228.00	203.75	45
2022-04-26	227.70	227.70	222.45	222.45	198.79	21
2022-04-25	227.65	227.65	223.00	223.00	199.28	247
2022-04-22	232.90	235.85	226.50	227.30	203.13	235
2022-04-21	230.25	232.20	229.05	232.20	207.51	163
2022-04-20	231.35	232.70	228.75	229.35	204.96	209
2022-04-19	231.40	231.40	225.60	230.45	205.94	186
2022-04-14	233.10	233.10	231.50	231.75	207.10	136
2022-04-13	231.45	231.45	228.30	228.30	204.02	74
2022-04-12	232.80	232.80	232.80	232.80	208.04	0
2022-04-11	234.55	234.55	229.75	230.55	206.03	141
2022-04-08	233.45	233.45	232.95	232.95	208.18	130
2022-04-07	230.65	230.65	228.70	230.05	205.58	70
2022-04-06	229.40	229.50	229.40	229.50	205.09	60
2022-04-05	230.00	233.10	229.60	231.75	207.10	137
2022-04-04	226.25	233.55	225.05	228.00	203.75	557
2022-04-01	227.60	227.60	227.60	227.60	203.40	0
2022-03-31	225.80	227.80	225.80	226.10	202.05	76
2022-03-30	228.60	228.60	225.00	226.50	201.13	330
2022-03-29	229.40	229.40	224.50	224.50	199.35	120
2022-03-28	228.50	228.50	222.70	224.50	199.35	263
2022-03-25	219.30	223.50	219.30	223.50	198.46	107
2022-03-24	216.30	218.40	214.80	218.40	193.93	51
2022-03-23	217.50	217.60	214.00	217.60	193.22	242
2022-03-22	214.00	214.60	214.00	214.60	190.56	100
2022-03-21	211.70	215.70	211.40	212.40	188.61	531
2022-03-18	208.20	208.20	206.60	206.60	183.46	149
2022-03-17	203.40	205.30	202.90	203.90	181.06	438
2022-03-16	206.70	207.80	203.30	204.20	181.32	482
2022-03-15	198.20	201.30	198.20	199.65	177.28	35
2022-03-14	202.40	202.80	200.00	200.00	177.59	153
2022-03-11	209.90	214.00	205.80	205.80	182.75	493
2022-03-10	207.30	210.00	204.20	204.20	181.32	292
2022-03-09	202.00	206.70	202.00	206.70	183.54	257
2022-03-08	203.00	204.70	200.40	200.40	177.95	185
2022-03-07	210.00	210.00	206.00	206.00	182.92	189
2022-03-04	210.50	211.40	206.70	206.70	183.54	143
2022-03-03	212.50	212.50	209.40	209.40	185.94	184
2022-03-02	208.70	209.80	208.70	209.80	186.30	40
2022-03-01	210.70	210.70	207.80	207.80	184.52	4
2022-02-28	223.90	223.90	223.90	223.90	198.82	1
2022-02-25	209.40	213.40	209.40	213.40	189.49	292
2022-02-24	207.60	209.00	203.00	208.30	184.97	609
2022-02-23	211.80	211.80	210.00	210.00	186.47	45
2022-02-22	212.40	216.00	209.00	209.70	186.21	644
2022-02-21	216.90	216.90	213.00	215.40	191.27	409
2022-02-18	211.90	212.40	211.90	212.40	188.61	140
2022-02-17	218.10	218.70	214.20	214.20	190.20	126
2022-02-16	218.30	218.30	215.20	215.20	191.09	50
2022-02-15	217.90	219.10	217.90	218.30	193.84	55
2022-02-14	211.00	216.70	211.00	213.30	189.41	79
2022-02-11	220.20	220.30	217.80	217.80	193.40	52
2022-02-10	229.20	229.20	224.10	224.10	199.00	66
2022-02-09	223.70	224.10	223.70	223.90	198.82	36
2022-02-08	223.60	223.80	222.00	223.80	198.73	221
2022-02-07	230.70	230.70	223.80	224.80	199.62	435
2022-02-04	244.80	244.80	230.10	230.10	204.32	639

← NewerPage 20 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.