Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	314.50	318.30	314.50	318.30	302.23	90
2024-11-21	311.50	313.40	309.50	313.40	297.58	229
2024-11-20	309.20	312.40	309.20	311.20	295.49	572
2024-11-19	309.40	311.20	305.40	307.90	292.36	149
2024-11-18	303.10	308.60	303.10	308.40	292.83	511
2024-11-15	299.30	299.90	298.90	299.90	284.76	8
2024-11-14	298.40	298.40	298.40	298.40	283.34	0
2024-11-13	293.60	294.50	293.00	294.50	279.63	337
2024-11-12	294.10	296.00	293.80	293.80	278.97	73
2024-11-11	291.80	295.00	291.80	293.10	278.30	75
2024-11-08	290.40	291.80	289.30	291.80	277.07	200
2024-11-07	284.00	289.90	283.90	288.90	274.32	547
2024-11-06	283.50	291.40	283.00	285.10	270.71	867
2024-11-05	282.00	282.00	280.30	280.70	266.53	129
2024-11-04	285.10	285.10	281.90	281.90	267.67	77
2024-11-01	287.80	287.80	285.90	285.90	271.47	158
2024-10-31	286.00	289.30	284.60	289.10	274.51	442
2024-10-30	292.40	292.40	288.20	288.20	273.65	2
2024-10-29	291.90	294.40	291.80	292.60	277.83	88
2024-10-28	292.90	292.90	292.90	292.90	278.11	0
2024-10-25	297.00	299.40	295.30	296.10	281.15	111
2024-10-24	303.60	303.90	298.70	298.70	283.62	133
2024-10-23	307.20	307.20	301.30	302.40	287.13	137
2024-10-22	305.20	305.40	304.40	305.20	289.79	78
2024-10-21	305.60	305.90	304.20	304.20	288.84	349
2024-10-18	302.20	303.60	300.60	303.10	287.80	81
2024-10-17	299.50	303.00	299.50	302.70	287.42	114
2024-10-16	297.00	301.00	295.50	301.00	285.81	177
2024-10-15	296.10	296.30	293.90	296.30	281.34	154
2024-10-14	289.20	291.80	289.20	291.80	277.07	63
2024-10-11	288.30	288.50	288.30	288.50	273.94	57
2024-10-10	287.80	294.60	286.90	289.30	274.70	315
2024-10-09	283.20	287.50	283.20	287.50	272.99	84
2024-10-08	283.80	284.20	280.00	283.50	269.19	787
2024-10-07	274.60	282.80	271.90	280.80	266.63	1,729
2024-10-04	260.20	260.30	260.10	260.30	247.16	186
2024-10-03	263.00	263.30	261.10	261.10	247.92	225
2024-10-02	263.50	263.70	263.30	263.70	250.39	125
2024-10-01	266.40	268.70	264.30	265.90	252.48	458
2024-09-30	267.00	268.50	267.00	268.50	253.45	1
2024-09-27	269.70	271.00	266.00	269.80	254.68	340
2024-09-26	268.10	268.10	265.80	265.80	250.90	1,360
2024-09-25	263.70	263.70	263.70	263.70	248.92	0
2024-09-24	263.80	266.40	263.70	265.30	250.43	785
2024-09-23	259.00	261.40	258.30	261.40	246.75	639
2024-09-20	258.20	258.20	258.20	258.20	243.73	0
2024-09-19	259.20	260.50	259.00	260.10	245.52	97
2024-09-18	260.00	260.00	260.00	260.00	245.43	0
2024-09-17	261.40	261.40	261.40	261.40	246.75	0
2024-09-16	257.40	258.30	254.70	257.80	243.35	21
2024-09-13	251.30	257.50	251.30	257.50	243.07	182
2024-09-12	251.60	252.00	248.90	248.90	234.95	106
2024-09-11	250.20	250.90	246.10	246.20	232.40	231
2024-09-10	247.90	249.40	247.30	249.40	235.42	126
2024-09-09	243.30	246.00	243.30	245.80	232.03	109
2024-09-06	245.70	245.80	243.10	243.10	229.48	35
2024-09-05	246.70	246.70	244.80	246.30	232.50	60
2024-09-04	249.10	251.10	248.80	248.80	234.86	100
2024-09-03	252.10	252.10	249.80	249.80	235.80	84
2024-09-02	253.20	253.80	252.20	252.20	238.07	14

← NewerPage 9 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.