Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	244.00	244.00	240.20	240.60	231.11	132
2025-05-20	247.00	247.70	245.20	246.20	236.49	177
2025-05-19	248.00	248.30	246.00	246.00	236.30	44
2025-05-16	246.20	248.40	243.60	248.40	238.60	553
2025-05-15	242.20	245.00	242.20	245.00	235.34	137
2025-05-14	244.40	244.80	242.10	242.10	232.55	17
2025-05-13	248.70	249.20	247.70	247.90	238.12	301
2025-05-12	236.10	252.70	236.10	249.10	239.28	9
2025-05-09	240.30	241.20	239.50	240.70	231.21	324
2025-05-08	238.70	238.70	238.70	238.70	229.29	4
2025-05-07	238.90	238.90	233.40	235.30	226.02	98
2025-05-06	239.70	240.70	238.60	239.30	229.86	363
2025-05-05	246.20	246.40	242.50	243.30	233.71	596
2025-05-02	241.20	245.30	239.90	245.30	235.63	187
2025-04-30	236.60	239.40	236.60	238.70	229.29	77
2025-04-29	236.80	239.20	234.50	238.20	228.81	84
2025-04-28	234.40	236.70	234.40	234.70	225.44	2
2025-04-25	237.50	237.90	235.30	235.30	226.02	395
2025-04-24	233.50	235.00	231.30	235.00	225.73	135
2025-04-23	237.50	237.50	234.80	234.80	225.54	3
2025-04-22	223.40	229.00	223.40	229.00	219.97	112
2025-04-17	230.80	232.80	228.60	232.70	223.52	313
2025-04-16	233.50	235.60	231.70	234.50	225.25	35
2025-04-15	242.90	242.90	235.90	238.00	228.61	245
2025-04-14	235.60	240.80	235.60	239.30	229.86	61
2025-04-11	232.90	235.20	230.20	231.20	222.08	312
2025-04-10	246.50	249.00	239.80	239.80	230.34	380
2025-04-09	230.90	230.90	219.60	223.10	214.30	334
2025-04-08	237.60	242.00	237.60	237.70	228.33	90
2025-04-07	243.90	243.90	226.30	233.00	223.81	260
2025-04-04	257.40	257.40	247.30	247.40	237.64	545
2025-04-03	265.00	265.70	256.20	257.40	247.25	263
2025-04-02	270.90	271.30	269.80	271.30	260.60	38
2025-04-01	272.60	272.60	268.80	271.50	260.79	208
2025-03-31	267.30	269.10	267.30	269.10	256.96	2
2025-03-28	273.40	273.80	270.10	270.10	257.92	46
2025-03-27	277.60	277.60	272.80	274.00	261.64	45
2025-03-26	269.90	274.10	269.80	272.30	260.02	77
2025-03-25	271.00	272.30	270.10	270.10	257.92	241
2025-03-24	271.50	272.90	269.90	272.80	260.49	271
2025-03-21	271.20	271.20	266.10	267.90	255.81	195
2025-03-20	271.20	271.20	271.20	271.20	258.97	0
2025-03-19	267.40	270.20	265.90	270.10	257.92	70
2025-03-18	269.80	269.80	265.50	265.70	253.71	49
2025-03-17	267.40	268.20	265.20	268.00	255.91	95
2025-03-14	269.40	269.90	266.80	267.90	255.81	190
2025-03-13	273.10	273.30	269.80	269.90	257.72	33
2025-03-12	275.20	275.20	269.50	270.50	258.30	259
2025-03-11	277.80	280.60	272.50	272.60	260.30	141
2025-03-10	290.90	290.90	285.00	285.00	272.14	2
2025-03-07	289.50	289.50	285.60	287.00	274.05	118
2025-03-06	286.50	287.50	286.50	287.50	274.53	1
2025-03-05	287.20	287.40	285.10	287.40	274.43	169
2025-03-04	299.10	299.10	294.40	294.40	281.12	187
2025-03-03	301.80	306.00	301.80	301.90	288.28	30
2025-02-28	299.60	302.40	299.60	301.90	288.28	150
2025-02-27	299.60	302.40	299.60	302.40	288.76	186
2025-02-26	293.90	293.90	293.90	293.90	280.64	0
2025-02-25	294.70	297.20	293.90	293.90	280.64	154
2025-02-24	296.40	297.10	292.20	296.10	282.74	44

← NewerPage 7 of 22 · 1,278 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.