Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	271.02	276.51	271.02	274.94	264.60	281
2024-08-20	273.23	275.50	272.56	274.05	263.74	373
2024-08-19	275.00	277.76	274.12	274.12	263.81	224
2024-08-16	275.32	276.98	273.50	275.78	265.41	1,593
2024-08-15	277.53	278.52	272.14	274.61	264.28	327
2024-08-14	277.03	277.05	273.66	274.59	264.26	180
2024-08-13	273.50	276.21	273.50	276.09	265.71	659
2024-08-12	278.53	278.53	273.93	273.93	263.63	822
2024-08-09	279.81	280.05	277.40	279.81	269.29	224,017
2024-08-08	277.49	279.76	276.70	278.94	268.45	340
2024-08-07	281.38	283.18	279.00	279.67	269.15	570
2024-08-06	280.00	282.91	278.23	280.09	269.55	518
2024-08-05	269.39	281.00	269.39	280.17	269.63	1,865
2024-08-02	281.80	284.62	277.70	279.31	268.80	1,650
2024-08-01	285.00	296.02	285.00	285.62	274.88	6,532
2024-07-31	265.90	268.00	265.01	266.35	256.33	345
2024-07-30	264.41	266.50	263.96	264.31	254.37	142
2024-07-29	260.77	264.89	260.44	264.86	254.90	422
2024-07-26	260.63	263.39	258.72	262.86	252.97	448
2024-07-25	257.60	260.66	256.86	259.00	249.26	753
2024-07-24	256.41	259.81	256.41	259.81	250.04	99
2024-07-23	250.09	252.82	248.55	252.82	243.31	61,665
2024-07-22	263.72	263.72	249.62	250.90	241.46	411
2024-07-19	267.16	268.19	262.63	262.64	252.76	622
2024-07-18	267.72	272.39	267.72	269.91	259.76	16,730
2024-07-17	266.18	271.62	266.18	270.12	259.95	773
2024-07-16	257.01	269.11	257.01	268.16	258.07	344
2024-07-15	260.50	261.67	258.90	260.37	250.58	732
2024-07-12	261.25	263.29	258.37	263.29	253.39	353
2024-07-11	256.14	262.33	255.91	259.19	249.44	912
2024-07-10	254.70	257.07	254.70	255.80	246.18	14,961
2024-07-09	254.83	255.78	253.79	254.70	245.12	687
2024-07-08	254.21	255.57	252.67	254.94	245.35	106,919
2024-07-05	254.16	254.77	252.12	253.67	244.13	708
2024-07-03	251.08	254.45	251.08	253.27	243.74	278
2024-07-02	248.71	251.77	246.43	246.82	237.54	586
2024-07-01	256.65	257.97	247.92	249.32	239.94	566
2024-06-28	261.57	262.43	259.31	259.82	248.34	3,347
2024-06-27	263.58	265.54	261.68	262.89	251.28	388
2024-06-26	267.09	267.09	259.43	259.43	247.97	25,224
2024-06-25	270.90	270.90	265.63	267.29	255.48	12,195
2024-06-24	274.31	274.48	271.09	271.23	259.25	689
2024-06-21	269.27	275.05	268.26	272.39	260.36	732
2024-06-20	273.92	275.35	272.42	275.02	262.87	467
2024-06-18	272.70	274.31	271.72	274.31	262.19	1,319
2024-06-17	274.41	274.60	271.23	272.70	260.65	157
2024-06-14	283.53	283.53	277.85	277.85	265.57	657
2024-06-13	282.91	285.36	282.72	284.85	272.27	882
2024-06-12	281.95	283.49	280.63	282.94	270.44	362
2024-06-11	281.25	282.98	279.24	280.89	268.48	751
2024-06-10	280.95	282.42	278.42	282.29	269.82	661
2024-06-07	270.32	280.09	270.09	278.61	266.30	866
2024-06-06	269.63	270.30	267.30	269.67	257.76	192
2024-06-05	270.25	271.79	269.24	269.92	258.00	215
2024-06-04	270.50	270.94	267.41	270.91	258.94	311
2024-06-03	267.00	271.26	265.95	271.26	259.28	587
2024-05-31	261.85	263.29	260.82	262.79	251.18	174
2024-05-30	260.28	261.69	258.46	259.83	248.35	24,939
2024-05-29	261.23	264.26	260.64	261.10	249.57	510
2024-05-28	263.65	264.93	262.93	263.93	252.27	183

← NewerPage 10 of 21 · 1,235 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.