Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	298.56	300.22	297.64	298.66	279.86	604
2023-08-31	296.48	296.48	295.62	296.23	277.59	418
2023-08-30	294.03	296.37	294.03	295.75	277.14	125
2023-08-29	290.60	293.35	289.88	293.35	274.89	195
2023-08-25	288.48	288.84	286.15	288.10	269.97	259
2023-08-24	284.43	287.12	284.43	287.12	269.05	825
2023-08-23	284.35	285.77	282.92	285.77	267.79	98
2023-08-22	286.52	286.63	284.37	284.37	266.47	149
2023-08-21	285.23	285.80	284.09	284.83	266.91	121
2023-08-18	282.41	285.97	282.41	285.50	267.53	71
2023-08-17	287.65	287.65	287.53	287.53	269.44	62
2023-08-16	285.14	286.50	284.17	286.50	268.47	52
2023-08-15	289.05	289.97	284.35	285.16	267.21	120
2023-08-14	287.82	290.63	287.82	290.63	272.34	2,073
2023-08-11	285.52	288.17	285.52	287.77	269.66	470
2023-08-10	286.67	288.37	286.67	288.37	270.22	40
2023-08-09	284.16	286.29	284.16	285.56	267.59	49
2023-08-08	282.56	282.56	281.27	281.27	263.57	14
2023-08-07	286.22	287.97	284.29	286.88	268.83	78
2023-08-04	286.39	290.69	286.22	286.84	268.79	35
2023-08-03	289.94	291.61	283.10	285.81	267.82	323
2023-08-02	300.99	302.07	299.49	301.66	282.67	156
2023-08-01	303.69	305.55	303.03	303.03	283.96	1,479
2023-07-31	304.00	305.51	302.85	305.51	286.28	136
2023-07-28	304.96	304.96	302.89	302.89	283.83	52
2023-07-27	303.10	304.57	302.84	303.75	284.64	285
2023-07-26	303.55	304.60	303.55	303.95	284.82	117
2023-07-25	303.50	305.38	303.19	305.36	286.14	469
2023-07-24	303.27	303.27	300.24	300.24	281.35	253
2023-07-21	300.73	302.32	300.73	301.79	282.80	415
2023-07-20	300.87	300.91	299.09	300.68	281.76	26,320
2023-07-19	297.74	299.76	296.94	296.94	278.25	569
2023-07-18	298.71	300.58	296.11	296.11	277.47	115
2023-07-17	298.22	298.22	297.57	297.74	279.00	253
2023-07-14	298.90	299.38	297.92	299.38	280.54	289
2023-07-13	294.92	298.66	294.92	297.80	279.06	236
2023-07-12	291.70	292.99	289.51	292.33	273.93	180
2023-07-11	290.02	291.67	287.66	287.66	269.56	49,238
2023-07-10	287.56	290.08	286.84	290.00	271.75	194
2023-07-07	286.40	290.06	286.20	289.37	271.16	1,229
2023-07-06	285.93	286.71	282.65	286.55	268.51	406
2023-07-05	294.79	294.83	286.00	287.01	268.95	3,002
2023-07-03	298.15	299.22	296.56	297.07	278.38	992
2023-06-30	296.00	298.61	295.61	298.61	279.82	191
2023-06-29	289.94	295.18	289.94	294.93	274.73	1,013
2023-06-28	289.24	290.75	288.81	289.54	269.71	132
2023-06-27	287.64	290.89	287.64	290.89	270.97	487
2023-06-26	287.12	287.88	286.27	286.33	266.72	54
2023-06-23	286.63	287.01	285.99	286.45	266.83	108
2023-06-22	288.04	288.36	284.99	288.36	268.61	443
2023-06-21	288.77	288.97	285.92	288.69	268.92	448
2023-06-20	289.95	291.16	287.56	288.95	269.16	1,579
2023-06-19	291.31	291.31	291.31	291.31	271.36	13
2023-06-16	290.76	294.14	290.76	294.14	273.99	120,483
2023-06-15	288.98	290.43	287.88	290.40	270.51	641
2023-06-14	287.48	290.85	287.48	289.08	269.28	12,071
2023-06-13	278.30	283.91	278.30	283.57	264.15	162,965
2023-06-12	279.50	279.55	277.19	277.19	258.21	218
2023-06-09	282.54	282.54	278.13	278.32	259.26	273
2023-06-08	282.52	282.88	276.35	282.75	263.38	120,523

← NewerPage 14 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.