Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	315.98	317.22	313.56	316.21	291.18	211
2022-12-02	310.75	318.24	310.75	317.42	292.30	46
2022-12-01	310.35	312.54	309.62	311.94	287.25	181
2022-11-30	300.98	302.71	299.47	301.71	277.83	79
2022-11-29	304.02	304.02	301.42	303.31	279.30	55
2022-11-28	307.72	309.31	304.88	304.88	280.75	33
2022-11-25	308.72	310.70	308.72	310.60	286.02	124
2022-11-23	309.00	309.00	306.44	306.67	282.40	428
2022-11-22	298.00	307.97	296.41	307.97	283.59	4,787
2022-11-21	294.57	297.47	294.57	296.39	272.93	736
2022-11-18	296.00	296.00	294.38	295.05	271.70	22
2022-11-17	291.38	292.97	291.09	291.52	268.44	40
2022-11-16	294.54	295.83	294.54	295.03	271.68	42
2022-11-15	296.41	297.86	292.02	292.02	268.91	182
2022-11-14	289.26	297.31	288.00	296.87	273.37	31
2022-11-11	290.67	291.76	288.11	289.68	266.75	79
2022-11-10	289.73	289.73	286.44	287.27	264.53	202
2022-11-09	282.89	284.71	281.74	282.50	260.14	17
2022-11-08	278.96	284.26	277.89	282.43	260.08	264
2022-11-07	278.13	279.68	276.63	276.78	254.87	291
2022-11-04	270.58	275.58	267.23	272.54	250.97	48
2022-11-03	245.17	265.66	245.17	264.62	243.68	4,146
2022-11-02	252.84	252.84	250.72	252.03	232.08	47
2022-11-01	252.94	252.94	250.49	251.80	231.87	124
2022-10-31	252.99	253.20	250.19	250.19	230.39	10
2022-10-28	249.06	253.05	249.06	253.05	233.02	24
2022-10-27	251.94	251.94	249.78	251.66	231.74	140
2022-10-26	252.75	254.38	252.08	253.16	233.12	290
2022-10-25	243.92	249.21	243.56	249.21	229.49	792
2022-10-24	243.39	244.35	243.39	243.86	224.56	11
2022-10-21	238.18	241.34	235.70	239.84	220.86	292
2022-10-20	241.67	242.20	238.36	238.36	219.49	29
2022-10-19	241.67	242.00	241.67	242.00	222.85	28
2022-10-18	237.36	243.76	237.36	242.48	223.29	110,842
2022-10-17	237.22	238.51	237.05	237.25	218.47	248
2022-10-14	240.50	240.83	233.94	233.94	215.42	325
2022-10-13	225.41	234.90	225.41	234.73	216.15	268
2022-10-12	231.93	233.98	231.21	231.43	213.11	6,018
2022-10-11	231.91	231.91	231.07	231.07	212.78	189
2022-10-10	233.19	234.70	232.31	232.31	213.92	39
2022-10-07	237.07	238.59	233.44	233.60	215.11	5,497
2022-10-06	241.17	241.84	240.22	240.22	221.21	443
2022-10-05	245.07	245.66	243.68	243.68	224.39	319
2022-10-04	241.91	246.83	241.44	246.83	227.29	464
2022-10-03	234.91	238.94	234.91	238.94	220.03	10
2022-09-30	231.52	235.62	231.27	234.10	215.57	106
2022-09-29	232.81	232.81	229.66	230.42	210.69	355
2022-09-28	232.31	234.10	231.34	234.10	214.06	439
2022-09-27	234.28	234.77	229.43	231.50	211.68	6,848
2022-09-26	235.29	236.49	231.58	231.58	211.75	90
2022-09-23	235.79	236.85	233.83	233.83	213.80	236
2022-09-22	241.46	241.46	238.96	240.55	219.95	31,190
2022-09-21	244.89	247.79	244.89	246.73	225.60	11,600
2022-09-20	246.43	246.43	243.85	243.98	223.09	41
2022-09-16	248.09	248.09	244.46	245.25	224.25	267
2022-09-15	254.84	255.18	251.41	251.41	229.88	38,005
2022-09-14	255.53	255.67	254.49	255.67	233.77	26
2022-09-13	258.09	259.92	258.00	258.77	236.62	217
2022-09-12	259.49	262.46	259.01	262.46	239.99	11,335
2022-09-09	255.38	255.76	254.70	255.53	233.65	90

← NewerPage 17 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.