Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	208.80	210.60	206.50	206.50	201.06	126
2025-11-04	206.00	208.30	205.90	208.30	202.81	49
2025-11-03	211.80	212.60	207.00	207.00	201.54	800
2025-10-31	211.20	211.20	208.90	210.00	204.47	748
2025-10-30	216.30	216.30	213.30	214.60	208.94	125
2025-10-29	217.50	219.70	217.00	217.00	211.28	124
2025-10-28	220.10	220.10	219.10	219.20	213.42	181
2025-10-27	219.40	220.90	219.40	220.90	215.08	205
2025-10-24	219.20	219.20	219.20	219.20	213.42	0
2025-10-23	219.30	219.80	217.00	217.80	212.06	27
2025-10-22	219.70	219.70	219.50	219.50	213.72	91
2025-10-21	217.30	220.60	217.30	220.60	214.79	163
2025-10-20	220.10	220.20	217.80	217.80	212.06	72
2025-10-17	215.30	217.20	213.70	217.20	211.48	1,589
2025-10-16	219.50	219.50	219.50	219.50	213.72	3
2025-10-15	227.40	227.40	223.10	223.10	217.22	17
2025-10-14	225.80	227.00	223.80	227.00	221.02	85
2025-10-13	223.50	226.70	223.50	226.70	220.73	14
2025-10-10	228.00	228.50	225.00	225.00	219.07	32
2025-10-09	230.00	230.00	228.50	228.50	222.48	41
2025-10-08	232.30	232.30	232.20	232.20	226.08	210
2025-10-07	232.70	233.30	232.00	232.00	225.89	138
2025-10-06	233.40	233.50	233.40	233.50	227.35	39
2025-10-03	234.60	234.60	234.60	234.60	228.42	0
2025-10-02	230.80	234.70	230.80	234.60	228.42	136
2025-10-01	230.50	231.30	229.70	230.30	224.23	767
2025-09-30	229.90	231.70	229.20	231.70	224.05	23
2025-09-29	226.60	233.40	226.60	231.80	224.14	126
2025-09-26	227.20	229.60	226.60	228.60	221.05	166
2025-09-25	233.90	233.90	229.90	229.90	222.31	14
2025-09-24	233.40	237.30	229.60	236.10	228.30	164
2025-09-23	245.00	245.00	244.60	244.60	236.52	23
2025-09-22	246.40	246.80	246.10	246.80	238.65	69
2025-09-19	251.20	251.20	247.60	247.60	239.42	3
2025-09-18	245.80	246.60	245.80	246.60	238.45	3
2025-09-17	242.10	245.10	242.10	245.10	237.00	183
2025-09-16	248.00	248.00	240.20	240.20	232.26	271
2025-09-15	250.90	251.40	249.90	250.50	242.22	18
2025-09-12	249.90	252.30	249.90	249.90	241.64	17
2025-09-11	248.50	248.50	248.50	248.50	240.29	1
2025-09-10	243.30	245.10	242.60	242.60	234.59	21
2025-09-09	244.50	244.50	244.50	244.50	236.42	0
2025-09-08	250.30	250.30	245.90	245.90	237.78	3
2025-09-05	248.10	248.10	246.00	246.00	237.87	86
2025-09-04	247.90	247.90	247.90	247.90	239.71	0
2025-09-03	250.20	250.20	250.20	250.20	241.93	0
2025-09-02	252.10	252.10	250.40	251.10	242.80	28
2025-09-01	250.90	252.00	250.90	252.00	243.68	68
2025-08-29	252.70	252.70	251.40	251.40	243.09	10
2025-08-28	251.60	251.60	251.50	251.50	243.19	35
2025-08-27	255.70	255.70	253.70	253.70	245.32	164
2025-08-26	251.90	251.90	251.90	251.90	243.58	0
2025-08-25	258.00	258.00	253.10	253.10	244.74	3
2025-08-22	254.90	255.20	254.90	255.20	246.77	21
2025-08-21	251.50	252.10	251.50	252.10	243.77	2
2025-08-20	247.00	251.50	247.00	251.50	243.19	18
2025-08-19	248.70	248.70	248.70	248.70	240.48	0
2025-08-18	249.70	249.70	248.60	248.60	240.39	23
2025-08-15	254.00	254.00	254.00	254.00	245.61	5
2025-08-14	249.10	249.20	249.10	249.20	240.97	112

← NewerPage 5 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.