Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	230.20	233.83	229.36	232.90	220.98	12,382
2024-02-26	230.50	231.60	228.53	229.55	217.80	1,409
2024-02-23	231.75	233.04	230.82	232.84	220.92	466
2024-02-22	228.10	229.17	227.47	229.09	217.37	38,725
2024-02-21	229.52	229.64	228.04	228.34	216.65	644
2024-02-20	226.72	227.82	225.29	225.97	214.41	1,885
2024-02-16	226.95	227.59	225.86	226.53	214.94	758
2024-02-15	221.39	227.94	220.89	227.13	215.51	1,321
2024-02-14	218.46	219.37	216.61	216.61	205.52	459
2024-02-13	222.59	222.59	216.70	216.70	205.61	26,652
2024-02-12	220.00	223.35	219.15	222.83	211.43	680
2024-02-09	219.66	219.66	216.69	217.92	206.77	383
2024-02-08	215.32	220.76	213.77	219.94	208.69	1,013
2024-02-07	218.55	219.08	213.19	214.47	203.49	4,600
2024-02-06	218.00	218.84	212.34	217.60	206.46	1,950
2024-02-05	227.00	229.56	217.03	220.38	209.10	6,038
2024-02-02	257.11	259.00	255.82	258.40	245.17	1,497
2024-02-01	257.82	259.57	256.42	259.29	246.02	357
2024-01-31	261.11	261.16	257.20	257.20	244.04	214
2024-01-30	260.69	262.16	259.75	261.28	247.91	133
2024-01-29	261.90	262.25	259.87	260.56	247.23	303
2024-01-26	265.98	266.35	261.65	261.95	248.54	377
2024-01-25	259.12	263.17	258.09	261.57	248.18	1,265
2024-01-24	264.46	264.47	258.78	258.78	245.54	194
2024-01-23	260.93	263.26	260.50	262.93	249.47	206,200
2024-01-22	258.48	262.42	258.24	261.29	247.92	538
2024-01-19	258.67	260.77	257.58	260.77	247.42	1,910
2024-01-18	258.98	259.19	257.17	257.91	244.71	188
2024-01-17	258.06	259.16	257.05	258.89	245.64	332
2024-01-16	262.13	263.97	260.93	261.21	247.84	34,105
2024-01-12	266.20	267.28	263.65	263.67	250.18	585
2024-01-11	267.54	267.54	263.30	264.81	251.25	192
2024-01-10	268.09	268.09	263.93	265.65	252.06	4,069
2024-01-09	270.97	271.68	267.20	268.11	254.39	419
2024-01-08	268.89	269.62	267.06	269.62	255.82	59
2024-01-05	270.25	272.86	269.17	269.17	255.40	3,435
2024-01-04	271.46	272.84	270.90	270.90	257.04	87
2024-01-03	272.00	272.99	269.80	270.21	256.38	233
2024-01-02	272.89	274.91	272.25	274.09	260.06	306
2023-12-29	272.64	274.89	272.02	274.03	260.01	97
2023-12-28	275.23	275.90	274.26	274.65	258.93	111
2023-12-27	274.12	275.05	273.07	274.79	259.07	76
2023-12-22	273.86	274.08	272.12	272.83	257.22	171
2023-12-21	269.30	270.99	268.53	270.99	255.48	25
2023-12-20	272.23	273.46	270.40	272.39	256.80	169
2023-12-19	273.23	273.83	271.32	272.26	256.68	3,571
2023-12-18	273.58	274.89	271.25	271.76	256.21	125
2023-12-15	270.06	272.50	270.06	270.80	255.30	1,134
2023-12-14	269.32	273.49	269.32	271.65	256.11	15,116
2023-12-13	266.96	267.27	263.70	265.78	250.57	211
2023-12-12	265.39	266.29	263.49	266.29	251.05	8,446
2023-12-11	262.90	265.17	262.57	263.83	248.73	179
2023-12-08	262.78	264.62	262.45	263.78	248.69	320
2023-12-07	262.18	263.88	261.38	261.99	247.00	312
2023-12-06	262.39	263.95	260.50	263.17	248.11	1,931
2023-12-05	270.00	270.37	262.37	262.73	247.69	219
2023-12-04	270.94	272.46	268.77	269.92	254.47	566
2023-12-01	271.92	273.85	270.25	272.31	256.73	456
2023-11-30	267.37	269.64	265.59	269.64	254.21	58
2023-11-29	269.74	270.76	267.26	267.63	252.31	591

← NewerPage 12 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.