Air Products & Chemicals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 298.82 | 306.35 | 294.56 | 299.65 | 299.65 | 606 |
| 2026-10-19 | 303.00 | 303.00 | 295.20 | 300.22 | 300.22 | 63 |
| 2026-10-16 | 298.00 | 301.48 | 291.42 | 295.99 | 295.99 | 237 |
| 2026-10-15 | 292.53 | 297.61 | 292.53 | 295.74 | 295.74 | 109 |
| 2026-10-14 | 286.89 | 292.98 | 285.85 | 290.82 | 290.82 | 331 |
| 2026-10-13 | 281.51 | 289.12 | 281.47 | 287.92 | 287.92 | 2,622 |
| 2026-10-12 | 278.00 | 285.53 | 275.30 | 283.73 | 283.73 | 378 |
| 2026-10-09 | 280.35 | 282.80 | 277.64 | 282.18 | 282.18 | 122 |
| 2026-10-08 | 279.92 | 281.71 | 274.26 | 278.64 | 278.64 | 254 |
| 2026-10-07 | 283.43 | 283.43 | 274.93 | 279.73 | 279.73 | 24 |
| 2026-10-06 | 285.05 | 286.18 | 276.05 | 281.88 | 281.88 | 32 |
| 2026-10-05 | 281.05 | 281.89 | 273.33 | 281.21 | 281.21 | 295 |
| 2026-10-02 | 268.34 | 279.61 | 268.34 | 278.10 | 278.10 | 238 |
| 2026-10-01 | 273.06 | 281.19 | 267.72 | 272.43 | 272.43 | 1,874 |
| 2026-09-30 | 283.00 | 283.00 | 278.00 | 281.56 | 281.56 | 2,825 |
| 2026-09-29 | 284.22 | 284.22 | 271.92 | 278.53 | 278.53 | 126 |
| 2026-09-28 | 281.95 | 285.00 | 278.42 | 281.13 | 281.13 | 43 |
| 2026-09-25 | 279.27 | 288.12 | 279.27 | 282.07 | 282.07 | 130 |
| 2026-09-24 | 289.12 | 290.06 | 283.41 | 285.81 | 285.81 | 115 |
| 2026-09-23 | 288.83 | 289.82 | 284.63 | 287.98 | 287.98 | 270 |
| 2026-09-22 | 282.08 | 287.83 | 278.50 | 287.83 | 287.83 | 88 |
| 2026-09-21 | 288.36 | 289.39 | 280.88 | 281.74 | 281.74 | 118 |
| 2026-09-18 | 283.20 | 290.78 | 281.42 | 283.88 | 283.88 | 343 |
| 2026-09-17 | 291.98 | 291.98 | 283.30 | 286.08 | 286.08 | 18 |
| 2026-09-16 | 291.00 | 293.08 | 285.34 | 288.20 | 288.20 | 12 |
| 2026-09-15 | 286.37 | 291.06 | 283.05 | 288.72 | 288.72 | 229 |
| 2026-09-14 | 295.04 | 297.39 | 288.30 | 289.11 | 289.11 | 224 |
| 2026-09-11 | 290.20 | 298.06 | 289.24 | 292.08 | 292.08 | 18 |
| 2026-09-10 | 297.20 | 298.36 | 292.99 | 293.40 | 293.40 | 101 |
| 2026-09-09 | 296.00 | 300.52 | 294.11 | 298.51 | 298.51 | 843 |
| 2026-09-08 | 301.00 | 304.66 | 292.48 | 299.20 | 299.20 | 620 |
| 2026-09-04 | 304.68 | 306.00 | 299.77 | 301.60 | 301.60 | 20 |
| 2026-09-03 | 312.30 | 312.30 | 301.94 | 304.53 | 304.53 | 77 |
| 2026-09-02 | 308.79 | 312.00 | 302.65 | 309.68 | 309.68 | 51 |
| 2026-09-01 | 314.00 | 314.00 | 303.91 | 306.38 | 306.38 | 1,108 |
| 2026-08-31 | 305.26 | 315.00 | 301.00 | 307.20 | 307.20 | 130 |
| 2026-08-28 | 305.25 | 310.22 | 301.00 | 306.08 | 306.08 | 316 |
| 2026-08-27 | 310.01 | 310.01 | 299.75 | 305.46 | 305.46 | 315 |
| 2026-08-26 | 299.75 | 309.25 | 299.75 | 306.75 | 306.75 | 34 |
| 2026-08-25 | 314.00 | 314.00 | 302.43 | 304.40 | 304.40 | 119 |
| 2026-08-24 | 307.52 | 308.03 | 300.44 | 303.20 | 303.20 | 317 |
| 2026-08-21 | 299.60 | 307.86 | 298.90 | 306.50 | 306.50 | 8 |
| 2026-08-20 | 293.88 | 310.92 | 293.88 | 300.37 | 300.37 | 21 |
| 2026-08-19 | 306.55 | 309.90 | 301.59 | 304.11 | 304.11 | 58 |
| 2026-08-18 | 303.42 | 305.11 | 293.10 | 304.10 | 304.10 | 15 |
| 2026-08-17 | 310.36 | 314.14 | 299.60 | 302.60 | 302.60 | 680 |
| 2026-08-14 | 306.79 | 308.45 | 302.92 | 308.25 | 308.25 | 303 |
| 2026-08-13 | 308.57 | 314.00 | 299.47 | 304.41 | 304.41 | 39 |
| 2026-08-12 | 311.57 | 318.22 | 302.08 | 305.83 | 305.83 | 27 |
| 2026-08-11 | 299.89 | 311.47 | 299.89 | 308.28 | 308.28 | 341 |
| 2026-08-10 | 299.89 | 306.96 | 299.00 | 305.81 | 305.81 | 151 |
| 2026-08-07 | 296.69 | 303.58 | 294.50 | 303.49 | 303.49 | 77 |
| 2026-08-06 | 298.29 | 299.65 | 285.76 | 298.62 | 298.62 | 76 |
| 2026-08-05 | 298.61 | 300.00 | 293.50 | 296.17 | 296.17 | 38 |
| 2026-08-04 | 289.66 | 296.90 | 288.15 | 295.18 | 295.18 | 196 |
| 2026-08-03 | 293.85 | 304.23 | 290.38 | 290.86 | 290.86 | 50 |
| 2026-07-31 | 304.52 | 306.14 | 291.75 | 294.15 | 294.15 | 556 |
| 2026-07-30 | 284.00 | 311.00 | 284.00 | 298.83 | 298.83 | 1,040 |
| 2026-07-29 | 293.35 | 299.00 | 291.87 | 293.76 | 293.76 | 53 |
| 2026-07-28 | 292.58 | 297.94 | 289.65 | 294.48 | 294.48 | 145 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-31 | 1.7900 USD |
| 2025-10-01 | 1.7900 USD |
| 2025-06-30 | 1.7900 USD |
| 2025-04-01 | 1.7900 USD |
| 2024-12-30 | 1.7700 USD |
| 2024-09-30 | 1.7700 USD |
| 2024-07-01 | 1.7700 USD |
| 2024-03-28 | 1.7700 USD |
| 2023-12-29 | 1.7500 USD |
| 2023-09-29 | 1.7500 USD |
| 2023-06-30 | 1.7500 USD |
| 2023-03-31 | 1.7500 USD |
| 2022-12-30 | 1.6200 USD |
| 2022-09-30 | 1.6200 USD |
| 2022-06-30 | 1.6200 USD |
| 2022-03-31 | 1.6200 USD |
| 2021-12-31 | 1.5000 USD |
| 2021-09-30 | 1.5000 USD |
| 2021-06-30 | 1.5000 USD |
| 2021-03-31 | 1.5000 USD |
| 2020-12-31 | 1.3400 USD |
| 2020-09-30 | 1.3400 USD |
| 2020-06-30 | 1.3400 USD |
| 2020-03-31 | 1.3400 USD |
| 2019-12-31 | 1.1600 USD |
| 2019-09-30 | 1.1600 USD |
| 2019-06-28 | 1.1600 USD |
| 2019-03-29 | 1.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.