Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	278.36	282.49	276.50	282.49	263.14	305
2023-06-06	280.21	280.21	277.36	277.36	258.36	381
2023-06-05	283.35	283.48	280.99	282.51	263.16	212
2023-06-02	275.92	280.61	275.92	280.61	261.39	359
2023-06-01	267.70	274.05	267.70	274.05	255.28	1,040
2023-05-31	273.57	273.57	269.66	270.50	251.97	803
2023-05-30	276.22	276.22	271.98	273.12	254.41	407
2023-05-26	274.00	274.50	273.00	273.00	254.30	287
2023-05-25	272.72	272.72	271.02	271.02	252.46	349
2023-05-24	273.11	273.11	269.94	270.23	251.73	29,805
2023-05-23	273.11	273.44	271.43	272.49	253.83	486
2023-05-22	279.45	279.64	276.44	277.28	258.29	4,642
2023-05-19	276.74	279.36	276.74	279.36	260.23	77
2023-05-18	275.69	275.91	272.42	272.42	253.76	152
2023-05-17	275.59	277.06	275.59	277.06	258.08	16,562
2023-05-16	277.93	277.93	273.10	275.17	256.32	11,784
2023-05-15	278.61	278.61	276.85	278.34	259.28	218
2023-05-12	278.46	278.65	275.76	275.76	256.87	10,214
2023-05-11	278.39	278.39	274.76	276.75	257.80	260
2023-05-10	284.27	285.11	279.55	279.55	260.40	495
2023-05-09	297.99	297.99	279.52	282.36	263.02	39,969
2023-05-05	292.81	296.26	292.63	296.26	275.97	135
2023-05-04	294.05	294.79	291.03	291.14	271.20	8,187
2023-05-03	293.55	294.85	292.75	292.95	272.88	159
2023-05-02	294.60	296.18	289.66	290.50	270.60	343,598
2023-04-28	291.01	294.74	291.01	294.74	274.55	688
2023-04-27	288.15	289.90	285.68	287.51	267.82	163,023
2023-04-26	290.24	290.24	285.39	285.39	265.84	226
2023-04-25	292.19	292.25	290.43	291.85	271.86	1,930
2023-04-24	292.00	292.17	291.25	291.97	271.97	2,104
2023-04-21	291.71	292.79	290.31	290.70	270.79	873
2023-04-20	289.40	291.61	289.18	291.61	271.64	2,258
2023-04-19	287.05	289.23	286.25	289.23	269.42	1,501
2023-04-18	287.22	287.99	286.26	287.10	267.44	1,682
2023-04-17	287.03	287.56	286.88	286.88	267.23	2,064
2023-04-14	286.91	288.04	286.47	286.47	266.85	2,011
2023-04-13	287.01	287.62	285.40	287.62	267.92	3,563
2023-04-12	286.41	288.70	286.41	287.62	267.92	2,670
2023-04-11	284.30	287.05	283.43	286.04	266.45	141,936
2023-04-06	282.34	282.83	281.28	281.82	262.52	472
2023-04-05	283.73	285.71	283.28	283.28	263.88	240
2023-04-04	289.04	289.04	285.98	285.98	266.39	39,318
2023-04-03	287.50	287.75	285.99	287.47	267.78	97
2023-03-31	278.87	284.53	278.62	284.04	264.59	286
2023-03-30	278.31	280.27	277.83	278.54	257.83	264
2023-03-29	275.96	276.68	275.64	275.66	255.17	193
2023-03-28	270.19	274.12	270.14	274.02	253.65	514
2023-03-27	268.90	273.17	268.89	270.43	250.33	502
2023-03-24	266.72	268.22	266.00	268.19	248.25	95
2023-03-23	275.36	275.75	267.77	267.77	247.86	3,616
2023-03-22	279.98	280.13	277.69	277.69	257.05	778
2023-03-21	281.15	281.64	276.42	277.40	256.78	407
2023-03-20	276.47	280.00	276.47	277.35	256.73	516
2023-03-17	280.29	280.29	274.92	274.92	254.48	7,518
2023-03-16	275.13	280.64	275.13	280.53	259.68	4,567
2023-03-15	281.01	285.90	274.51	277.66	257.02	56,748
2023-03-14	284.64	287.83	284.64	287.27	265.91	74
2023-03-13	281.99	285.66	280.93	282.66	261.65	767
2023-03-10	282.83	284.95	280.55	280.55	259.69	148
2023-03-09	290.04	292.05	285.98	285.98	264.72	9,986

← NewerPage 15 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.