Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	259.10	259.10	246.70	247.50	219.77	7
2022-02-02	252.60	252.60	252.60	252.60	224.30	0
2022-02-01	251.00	251.00	251.00	251.00	222.88	0
2022-01-31	249.50	249.50	249.50	249.50	221.55	0
2022-01-28	246.30	246.30	246.30	246.30	218.71	0
2022-01-27	251.10	251.10	249.00	249.00	221.11	2
2022-01-26	248.70	248.70	248.70	248.70	220.84	0
2022-01-25	252.10	252.10	252.10	252.10	223.86	13
2022-01-24	250.70	252.10	245.30	245.30	217.82	48
2022-01-21	252.20	252.70	252.20	252.70	224.39	2
2022-01-20	254.20	255.40	254.20	255.40	226.79	1
2022-01-19	254.30	254.30	254.30	254.30	225.81	0
2022-01-18	253.80	254.40	250.40	251.50	223.33	429
2022-01-17	257.80	258.20	254.00	258.20	229.28	33
2022-01-14	253.70	253.70	253.70	253.70	225.28	0
2022-01-13	262.60	262.60	258.00	258.10	229.19	13
2022-01-12	260.10	260.10	260.10	260.10	230.96	0
2022-01-11	260.40	260.40	260.40	260.40	231.23	0
2022-01-10	260.90	260.90	260.90	260.90	231.67	0
2022-01-07	269.80	269.80	269.80	269.80	239.58	0
2022-01-06	268.70	269.80	268.70	269.80	239.58	13
2022-01-05	265.30	274.10	265.30	274.10	243.39	27
2022-01-04	261.00	265.60	261.00	265.60	235.85	43
2022-01-03	272.50	272.50	270.20	270.20	239.93	59
2021-12-30	272.00	272.00	269.90	269.90	238.48	20
2021-12-29	268.40	268.40	268.40	268.40	237.16	0
2021-12-28	268.60	269.40	265.20	268.40	237.16	39
2021-12-27	264.90	264.90	264.90	264.90	234.06	0
2021-12-23	264.90	264.90	264.90	264.90	234.06	0
2021-12-22	261.50	261.50	261.50	261.50	231.06	0
2021-12-21	262.30	264.50	262.00	262.00	231.50	49
2021-12-20	262.80	264.60	258.60	258.70	228.59	41
2021-12-17	270.70	270.70	267.40	267.40	236.27	32
2021-12-16	270.50	270.50	270.10	270.10	238.66	12
2021-12-15	264.50	266.70	264.30	266.70	235.65	60
2021-12-14	263.20	263.90	263.20	263.90	233.18	47
2021-12-13	262.00	264.60	262.00	263.40	232.74	150
2021-12-10	261.80	261.80	259.60	259.60	229.38	18
2021-12-09	260.90	260.90	256.00	259.50	229.29	975
2021-12-08	261.80	262.70	259.80	260.40	230.09	361
2021-12-07	261.60	263.70	261.60	263.70	233.00	347
2021-12-06	257.50	260.00	257.50	259.70	229.47	145
2021-12-03	255.70	255.70	255.70	255.70	225.93	0
2021-12-02	259.50	259.50	259.50	259.50	229.29	0
2021-12-01	256.00	259.50	255.00	259.50	229.29	66
2021-11-30	255.90	255.90	255.90	255.90	226.11	1
2021-11-29	266.20	266.20	259.50	259.50	229.29	39
2021-11-26	260.20	260.20	257.60	257.60	227.61	1
2021-11-25	267.00	267.10	266.50	266.50	235.48	13
2021-11-24	263.30	266.70	263.30	266.70	235.65	10
2021-11-23	264.80	267.20	264.80	267.20	236.10	12
2021-11-22	266.00	266.00	265.80	265.80	234.86	22
2021-11-19	263.50	263.50	263.50	263.50	232.83	0
2021-11-18	262.10	262.10	262.10	262.10	231.59	0
2021-11-17	265.00	265.00	265.00	265.00	234.15	0
2021-11-16	267.80	267.80	267.50	267.60	236.45	200
2021-11-15	269.10	271.60	267.40	267.50	236.36	80
2021-11-12	270.90	270.90	270.90	270.90	239.36	0
2021-11-11	275.20	275.20	273.90	273.90	242.02	4
2021-11-10	270.20	273.00	270.20	272.90	241.13	42

← NewerPage 21 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.