Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	264.62	266.45	262.99	265.74	254.00	162
2024-05-23	265.00	265.05	261.71	261.77	250.21	224
2024-05-22	262.76	263.97	261.35	263.32	251.69	773
2024-05-21	266.23	267.16	263.85	265.10	253.39	515
2024-05-20	260.31	265.46	260.31	264.51	252.83	296
2024-05-17	257.95	260.58	256.03	260.58	249.07	359
2024-05-16	252.92	257.64	252.14	256.73	245.39	622
2024-05-15	247.88	251.10	247.88	250.88	239.80	181
2024-05-14	252.66	252.66	248.56	249.31	238.30	121
2024-05-13	251.99	253.32	250.55	251.77	240.65	167
2024-05-10	252.15	252.88	249.98	250.95	239.87	279
2024-05-09	247.36	249.35	246.53	249.35	238.34	205
2024-05-08	248.65	249.05	246.06	246.06	235.19	490
2024-05-07	248.98	248.98	245.95	247.29	236.37	313
2024-05-03	244.72	247.00	244.07	246.02	235.15	271
2024-05-02	237.37	242.97	235.55	242.97	232.24	567
2024-05-01	234.45	238.45	233.45	237.74	227.24	515
2024-04-30	234.48	238.12	228.75	234.04	223.70	30,883
2024-04-29	237.24	239.42	236.08	237.36	226.88	50,851
2024-04-26	235.10	237.99	234.78	235.75	225.33	90
2024-04-25	234.48	236.76	232.39	235.76	225.35	225
2024-04-24	232.43	233.86	231.96	233.66	223.34	1,353
2024-04-23	234.24	235.41	232.06	234.46	224.10	237
2024-04-22	227.01	233.22	227.01	233.22	222.92	572
2024-04-19	231.41	235.61	231.41	233.27	222.97	359
2024-04-18	230.00	231.94	228.46	231.79	221.55	429
2024-04-17	229.17	230.09	228.03	229.12	219.00	328
2024-04-16	231.15	231.15	228.80	229.58	219.44	345
2024-04-15	233.95	234.26	231.93	231.96	221.71	464
2024-04-12	236.25	236.25	230.74	231.82	221.58	43,215
2024-04-11	235.69	237.92	234.99	237.88	227.37	410
2024-04-10	235.36	236.82	234.72	235.35	224.95	383
2024-04-09	239.53	239.53	237.06	238.65	228.11	56
2024-04-08	238.72	240.78	238.20	238.25	227.73	256
2024-04-05	236.94	239.64	236.68	239.46	228.88	418
2024-04-04	241.12	241.61	239.96	240.29	229.67	985
2024-04-03	240.12	241.19	238.93	239.92	229.32	427
2024-04-02	243.08	244.00	237.33	238.18	227.65	702
2024-03-28	242.29	243.50	238.41	242.79	232.07	579
2024-03-27	238.41	241.79	238.36	241.49	229.13	1,005
2024-03-26	238.89	239.14	236.21	236.87	224.75	275
2024-03-25	235.97	238.78	235.45	237.37	225.22	573
2024-03-22	235.38	237.42	235.01	236.89	224.77	684
2024-03-21	239.18	239.83	236.71	236.71	224.60	858
2024-03-20	239.26	240.94	237.65	238.87	226.65	856
2024-03-19	245.90	246.51	241.09	241.81	229.44	707
2024-03-18	244.77	248.77	244.10	246.38	233.77	1,233
2024-03-15	244.00	246.17	243.36	245.60	233.03	675
2024-03-14	246.01	247.67	245.48	246.45	233.84	477
2024-03-13	246.00	249.08	244.96	247.05	234.41	357
2024-03-12	249.14	249.14	244.07	245.63	233.06	61,272
2024-03-11	242.78	249.20	242.39	249.20	236.45	2,862
2024-03-08	245.54	246.04	243.94	243.98	231.50	657
2024-03-07	246.65	247.82	245.64	246.09	233.50	392
2024-03-06	242.07	243.28	239.58	242.62	230.20	110,087
2024-03-05	238.32	240.11	237.42	239.28	227.03	113,841
2024-03-04	235.55	239.26	235.55	237.20	225.06	383
2024-03-01	233.73	236.19	232.53	236.12	224.04	611
2024-02-29	234.54	237.35	233.49	233.91	221.94	339
2024-02-28	231.73	234.38	230.21	232.84	220.92	62,720

← NewerPage 11 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.