Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	230.20	233.70	230.20	231.00	226.61	50
2026-02-02	227.70	231.10	227.70	231.10	226.71	396
2026-01-30	210.90	225.90	210.90	225.90	221.61	448
2026-01-29	214.20	215.50	212.70	214.80	210.72	592
2026-01-28	217.90	218.10	215.20	216.10	212.00	400
2026-01-27	217.80	217.80	217.80	217.80	213.67	0
2026-01-26	219.80	221.30	219.80	221.30	217.10	1
2026-01-23	225.30	225.30	221.60	222.00	217.79	27
2026-01-22	225.70	226.90	225.70	226.90	222.59	135
2026-01-21	220.60	222.10	220.60	222.10	217.88	40
2026-01-20	226.20	226.20	221.50	221.50	217.29	89
2026-01-19	225.00	230.00	225.00	226.40	222.10	89
2026-01-16	229.20	229.30	229.20	229.20	224.85	17
2026-01-15	231.60	231.60	230.20	231.40	227.01	221
2026-01-14	230.30	232.20	229.90	232.20	227.79	52
2026-01-13	229.00	229.00	227.90	228.50	224.16	60
2026-01-12	224.50	228.90	224.50	228.90	224.55	105
2026-01-09	224.30	225.30	223.30	225.30	221.02	178
2026-01-08	228.20	228.20	228.20	228.20	223.87	20
2026-01-07	221.10	221.10	219.80	220.30	216.12	50
2026-01-06	219.40	220.40	219.40	220.40	216.22	74
2026-01-05	215.70	217.00	214.40	217.00	212.88	170
2026-01-02	211.40	211.70	206.70	211.70	207.68	362
2025-12-30	210.80	210.80	210.80	210.80	205.24	10
2025-12-29	208.40	211.00	208.00	211.00	205.44	1,258
2025-12-23	209.70	209.70	206.20	206.20	200.77	74
2025-12-22	207.00	208.40	203.00	208.40	202.91	189
2025-12-19	205.00	207.60	205.00	207.30	201.84	67
2025-12-18	209.60	211.30	209.60	211.30	205.73	325
2025-12-17	205.20	210.10	205.20	208.90	203.39	19
2025-12-16	207.40	207.40	205.10	207.20	201.74	106
2025-12-15	208.30	208.30	204.80	206.40	200.96	327
2025-12-12	206.00	206.00	206.00	206.00	200.57	5
2025-12-11	200.60	205.00	200.60	205.00	199.60	230
2025-12-10	197.50	199.85	197.50	199.10	193.85	334
2025-12-09	202.60	203.90	202.00	203.90	198.53	648
2025-12-08	224.50	225.70	206.50	207.60	202.13	196
2025-12-05	223.90	227.20	223.90	226.50	220.53	1,128
2025-12-04	223.40	223.40	221.30	222.00	216.15	32
2025-12-03	220.00	223.50	220.00	223.20	217.32	51
2025-12-02	221.60	221.60	221.10	221.10	215.27	1
2025-12-01	225.00	225.60	220.50	225.60	219.65	578
2025-11-28	221.20	225.60	221.20	225.60	219.65	50
2025-11-27	222.00	223.50	220.10	222.70	216.83	52
2025-11-26	222.80	225.30	222.80	224.60	218.68	152
2025-11-25	221.50	223.20	217.90	222.80	216.93	385
2025-11-24	225.20	225.20	222.20	222.20	216.34	4
2025-11-21	218.00	221.80	218.00	221.30	215.47	73
2025-11-20	218.30	218.30	218.30	218.30	212.55	0
2025-11-19	216.10	218.30	216.10	218.30	212.55	12
2025-11-18	217.50	217.50	215.70	216.60	210.89	119
2025-11-17	226.00	226.00	220.90	220.90	215.08	87
2025-11-14	226.90	226.90	224.00	225.10	219.17	172
2025-11-13	226.40	226.40	225.00	226.00	220.04	198
2025-11-12	225.90	229.00	225.90	227.30	221.31	158
2025-11-11	223.30	226.90	223.30	226.90	220.92	50
2025-11-10	227.40	227.40	223.00	223.00	217.12	64
2025-11-07	226.40	226.40	224.10	224.10	218.19	255
2025-11-06	210.00	228.30	210.00	228.30	222.28	166
2025-11-05	208.80	210.60	206.50	206.50	201.06	126

← NewerPage 4 of 22 · 1,277 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.