Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	301.20	301.30	296.70	296.70	283.32	203
2025-02-20	302.40	302.40	300.20	300.80	287.23	4
2025-02-19	302.40	305.00	302.40	302.90	289.24	306
2025-02-18	303.80	304.40	301.20	301.70	288.09	128
2025-02-17	303.30	303.30	299.70	301.70	288.09	89
2025-02-14	302.40	302.70	301.80	302.00	288.38	32
2025-02-13	299.70	300.50	297.90	300.40	286.85	108
2025-02-12	299.10	299.20	297.50	298.30	284.84	179
2025-02-11	298.90	301.30	297.60	299.30	285.80	572
2025-02-10	300.00	303.70	295.50	297.50	284.08	142
2025-02-07	317.30	317.30	301.70	303.80	290.09	361
2025-02-06	321.90	324.80	314.90	314.90	300.69	240
2025-02-05	323.70	323.70	319.70	320.00	305.56	63
2025-02-04	328.70	328.70	326.00	326.80	312.06	180
2025-02-03	324.30	326.80	315.80	326.80	312.06	162
2025-01-31	325.50	326.00	321.40	321.40	306.90	194
2025-01-30	317.20	317.20	312.70	312.70	298.59	20
2025-01-29	312.30	314.30	311.60	314.30	300.12	156
2025-01-28	312.00	313.70	311.20	313.70	299.55	70
2025-01-27	309.90	316.20	305.40	308.20	294.30	912
2025-01-24	313.50	313.70	310.50	312.30	298.21	292
2025-01-23	305.50	308.50	302.20	306.80	292.96	500
2025-01-22	306.60	306.60	303.40	303.40	289.71	33
2025-01-21	308.40	308.40	305.50	307.00	293.15	208
2025-01-20	307.60	307.60	307.60	307.60	293.72	0
2025-01-17	308.50	308.50	307.60	307.60	293.72	36
2025-01-16	297.80	300.00	296.80	299.30	285.80	30
2025-01-15	299.60	299.60	294.30	294.30	281.02	52
2025-01-14	296.60	300.00	296.60	299.30	285.80	72
2025-01-13	286.30	287.90	286.30	287.90	274.91	42
2025-01-10	277.50	288.70	277.50	284.50	271.67	802
2025-01-09	280.80	280.80	278.40	278.40	265.84	4
2025-01-08	278.20	278.30	276.50	277.40	264.89	139
2025-01-07	271.80	280.80	270.70	280.80	268.13	17
2025-01-06	275.60	275.90	272.30	272.30	260.02	614
2025-01-03	275.50	277.30	275.50	277.30	264.79	6
2025-01-02	280.40	281.40	279.70	279.70	267.08	8
2024-12-30	281.70	282.60	280.40	280.40	266.25	200
2024-12-27	282.70	282.70	281.70	281.70	267.48	46
2024-12-23	285.40	285.40	280.50	280.50	266.34	268
2024-12-20	280.00	285.40	280.00	284.70	270.33	11
2024-12-19	287.70	289.50	283.60	285.20	270.80	4,195
2024-12-18	289.30	290.50	288.80	290.50	275.84	51
2024-12-17	292.80	292.80	290.90	290.90	276.22	18
2024-12-16	298.50	298.50	292.70	292.70	277.92	167
2024-12-13	297.80	297.80	294.00	295.70	280.77	38
2024-12-12	297.20	297.20	297.10	297.10	282.10	5
2024-12-11	298.20	298.80	298.10	298.80	283.72	11
2024-12-10	301.20	301.20	298.50	299.70	284.57	75
2024-12-09	304.90	304.90	299.20	299.20	284.10	127
2024-12-06	305.20	306.20	305.10	305.10	289.70	35
2024-12-05	309.40	309.40	298.70	300.20	285.05	157
2024-12-04	313.50	314.70	309.40	311.20	295.49	167
2024-12-03	316.30	316.30	316.30	316.30	300.33	0
2024-12-02	318.40	319.30	317.80	319.30	303.18	122
2024-11-29	315.50	315.50	315.50	315.50	299.57	0
2024-11-28	315.40	315.40	315.40	315.40	299.48	0
2024-11-27	318.40	318.40	315.40	315.40	299.48	1
2024-11-26	315.00	318.40	315.00	318.40	302.33	1
2024-11-25	320.50	320.50	317.10	320.10	303.94	231

← NewerPage 8 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.