Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	290.30	290.30	289.16	289.16	267.66	122
2023-03-07	294.52	294.52	290.74	290.74	269.13	1,038
2023-03-06	292.71	294.59	292.71	293.40	271.59	286
2023-03-03	293.09	293.39	291.01	293.39	271.58	1,557
2023-03-02	288.00	291.75	287.54	291.75	270.06	195
2023-03-01	285.55	291.44	285.07	291.44	269.77	3,142
2023-02-28	285.00	286.69	285.00	286.45	265.16	535
2023-02-27	282.44	287.55	282.44	286.97	265.64	308
2023-02-24	275.77	281.14	275.37	280.31	259.47	599
2023-02-23	279.17	279.89	274.74	274.74	254.32	323
2023-02-22	278.99	278.99	274.36	275.96	255.44	1,999
2023-02-21	279.55	279.55	277.24	278.27	257.58	401
2023-02-17	279.29	279.61	278.03	279.37	258.60	244
2023-02-16	280.83	283.86	280.43	283.15	262.10	119
2023-02-15	280.00	281.50	279.64	281.50	260.57	103
2023-02-14	286.23	286.23	278.92	280.69	259.82	930
2023-02-13	288.38	288.82	287.82	288.30	266.87	40,144
2023-02-10	284.87	286.35	284.87	286.25	264.97	121
2023-02-09	289.91	289.91	288.88	288.88	267.40	89
2023-02-08	284.45	290.64	284.45	290.11	268.54	772
2023-02-07	282.24	285.23	281.25	282.61	261.60	1,256
2023-02-06	285.00	285.00	281.46	281.97	261.01	393
2023-02-03	293.20	293.48	284.99	286.58	265.27	828
2023-02-02	295.86	299.10	289.90	297.30	275.20	2,372
2023-02-01	319.11	319.47	317.32	317.35	293.76	785
2023-01-31	314.92	318.29	314.92	318.15	294.49	230
2023-01-30	313.56	318.13	313.56	315.39	291.94	126
2023-01-27	314.06	314.53	312.68	314.51	291.12	281
2023-01-26	311.53	315.93	311.53	315.93	292.44	184
2023-01-24	307.73	312.39	307.73	312.13	288.93	92
2023-01-23	303.87	309.01	303.36	309.01	286.04	1,309
2023-01-20	299.89	299.89	299.89	299.89	277.60	40,905
2023-01-19	302.59	302.59	298.80	300.29	277.97	210
2023-01-18	306.26	306.26	304.33	304.38	281.75	98
2023-01-17	312.00	312.48	306.72	307.33	284.48	4,487
2023-01-13	308.98	309.52	307.69	309.52	286.51	83
2023-01-12	314.00	314.00	309.36	312.32	289.10	32
2023-01-11	315.87	315.87	313.32	313.71	290.39	370
2023-01-10	309.98	311.67	309.59	309.85	286.82	56,101
2023-01-09	309.89	312.92	308.93	312.92	289.66	170
2023-01-06	305.17	309.96	305.17	309.42	286.42	100
2023-01-05	301.00	303.03	301.00	303.03	280.50	66
2023-01-04	305.79	308.29	305.14	307.41	284.56	41
2023-01-03	310.06	310.66	304.62	306.26	283.49	166
2022-12-29	311.90	311.92	311.90	311.92	287.23	78
2022-12-28	312.50	312.55	311.37	311.37	286.73	140
2022-12-23	310.06	311.85	310.06	311.85	287.17	30
2022-12-22	312.42	312.49	307.67	309.33	284.85	414
2022-12-21	312.54	316.61	312.54	315.66	290.68	166,218
2022-12-20	313.45	313.93	312.71	312.71	287.96	67
2022-12-19	314.71	315.49	313.65	313.65	288.82	139
2022-12-16	316.27	316.27	312.27	312.27	287.55	230
2022-12-15	319.51	319.51	318.45	318.45	293.24	822
2022-12-14	325.00	326.00	325.00	326.00	300.20	20
2022-12-13	326.70	328.02	322.54	323.89	298.26	371
2022-12-12	313.06	315.00	313.06	315.00	290.07	35
2022-12-09	319.79	320.32	317.72	317.72	292.57	152
2022-12-08	320.69	320.69	318.77	318.77	293.54	117
2022-12-07	312.56	314.43	312.56	314.43	289.54	32
2022-12-06	313.76	313.76	310.12	312.25	287.54	17

← NewerPage 16 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.