Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	270.95	272.35	268.96	269.12	253.72	322
2023-11-27	273.70	274.04	269.50	270.00	254.55	68
2023-11-24	275.93	277.00	274.31	274.83	259.10	137
2023-11-22	277.94	277.94	273.98	274.56	258.85	760
2023-11-21	273.50	276.52	272.37	276.36	260.55	87
2023-11-20	269.99	273.13	268.60	273.03	257.41	167
2023-11-17	271.55	273.82	269.50	271.58	256.04	772
2023-11-16	273.49	274.11	271.48	273.70	258.04	148
2023-11-15	268.41	273.74	268.18	273.20	257.57	157,551
2023-11-14	267.00	271.69	266.12	271.07	255.55	226
2023-11-13	263.77	265.44	261.70	264.03	248.92	605
2023-11-10	263.71	267.10	262.38	264.25	249.13	583
2023-11-09	262.53	263.93	259.46	263.93	248.82	562
2023-11-08	256.77	256.95	252.00	256.71	242.02	725
2023-11-07	271.74	273.15	254.25	256.32	241.65	1,217
2023-11-06	293.20	294.04	289.71	290.01	273.42	27,772
2023-11-03	292.25	295.22	290.31	295.17	278.28	152
2023-11-02	284.45	288.70	283.63	288.16	271.67	196
2023-11-01	283.04	284.41	279.75	283.42	267.20	425
2023-10-31	281.49	283.53	278.89	283.05	266.85	38
2023-10-30	278.00	280.34	276.77	280.34	264.30	402
2023-10-27	276.95	278.87	275.38	275.69	259.91	147
2023-10-26	275.03	279.35	275.03	278.68	262.73	125
2023-10-25	276.96	278.16	275.15	275.41	259.65	447
2023-10-24	275.90	278.32	274.72	274.76	259.04	43
2023-10-23	276.26	279.93	275.47	276.33	260.52	41
2023-10-20	279.46	281.10	278.19	280.56	264.51	225
2023-10-19	282.25	284.13	281.20	281.93	265.80	816
2023-10-18	289.81	291.14	284.35	285.92	269.56	237
2023-10-17	287.72	292.10	284.99	290.42	273.80	227
2023-10-16	289.39	290.03	287.28	288.29	271.79	46
2023-10-13	288.20	289.93	285.57	286.84	270.43	430
2023-10-12	292.51	293.81	283.20	283.40	267.18	224
2023-10-11	288.65	290.56	287.70	288.25	271.76	802
2023-10-10	286.67	290.32	284.96	289.41	272.85	576
2023-10-09	281.31	283.13	280.60	282.95	266.76	24
2023-10-06	279.85	281.51	276.40	281.51	265.40	140
2023-10-05	284.48	285.17	276.99	278.23	262.31	367
2023-10-04	284.23	284.76	283.15	284.52	268.24	227
2023-10-03	282.17	282.17	280.95	281.89	265.76	9
2023-10-02	281.94	281.94	276.17	276.93	261.08	238
2023-09-29	287.75	287.75	282.79	282.79	266.61	183
2023-09-28	285.53	289.71	285.53	289.04	270.85	261
2023-09-27	286.88	287.03	285.71	285.71	267.73	3,585
2023-09-26	287.30	288.49	287.25	287.43	269.34	289
2023-09-25	285.36	290.22	285.36	289.10	270.91	87
2023-09-22	286.98	288.39	286.22	287.16	269.09	316
2023-09-21	293.16	293.16	288.27	288.27	270.13	270
2023-09-20	299.73	300.58	298.33	298.33	279.56	95
2023-09-19	299.53	299.53	296.48	296.48	277.82	49,131
2023-09-18	301.63	301.65	299.41	300.90	281.96	334
2023-09-15	306.40	307.64	305.06	305.10	285.90	182
2023-09-14	305.00	306.20	304.33	305.15	285.95	350
2023-09-13	303.00	304.37	301.71	304.37	285.22	387
2023-09-12	301.57	302.48	300.88	302.48	283.45	1,175
2023-09-11	292.50	303.64	292.50	303.64	284.53	24,724
2023-09-08	292.50	298.83	292.50	297.88	279.13	304
2023-09-07	293.22	293.26	291.13	291.34	273.01	173
2023-09-06	292.62	292.75	291.86	292.01	273.63	308
2023-09-05	298.34	298.34	293.36	293.36	274.90	212

← NewerPage 13 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.