Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	255.38	255.76	254.70	255.53	233.65	90
2022-09-08	251.35	253.01	249.66	252.33	230.72	4
2022-09-07	246.44	251.77	246.44	251.77	230.21	56
2022-09-06	248.06	249.18	245.12	246.36	225.27	274
2022-09-02	253.58	253.58	250.09	250.09	228.68	144
2022-09-01	250.51	250.78	249.74	249.74	228.36	58
2022-08-31	254.87	254.87	253.82	253.82	232.09	81
2022-08-30	263.19	263.19	257.68	258.39	236.26	74
2022-08-26	266.59	267.58	263.45	263.51	240.95	38,009
2022-08-25	264.04	264.21	263.28	263.79	241.20	206
2022-08-24	261.79	263.18	261.34	262.68	240.19	28
2022-08-23	261.42	261.42	260.02	260.90	238.56	2
2022-08-22	260.44	261.33	260.00	261.01	238.66	21
2022-08-19	266.80	267.00	263.43	263.51	240.95	11,648
2022-08-18	268.86	268.86	267.17	267.38	244.49	1,692
2022-08-17	270.98	271.14	268.19	268.62	245.62	241
2022-08-16	272.06	273.90	272.06	273.34	249.94	24
2022-08-15	270.88	274.71	270.88	274.03	250.57	288
2022-08-12	266.86	270.79	266.86	270.79	247.60	75
2022-08-11	266.47	267.94	265.89	267.04	244.18	1,710
2022-08-10	265.57	267.76	265.57	267.22	244.34	1,627
2022-08-09	261.77	262.00	258.96	260.22	237.94	28,718
2022-08-08	264.00	265.93	262.97	262.97	240.45	156
2022-08-05	256.72	261.66	256.72	261.58	239.18	113
2022-08-04	248.10	258.56	248.10	257.01	235.00	32
2022-08-03	245.35	245.70	242.95	245.42	224.41	29
2022-08-02	245.74	245.74	242.11	245.52	224.50	3
2022-08-01	247.00	247.56	245.75	245.75	224.71	639
2022-07-29	245.86	249.30	245.86	249.01	227.69	80
2022-07-28	239.41	240.41	239.41	239.69	219.17	240
2022-07-27	234.63	234.63	233.72	234.10	214.06	78,964
2022-07-26	233.79	234.27	233.79	234.27	214.21	3
2022-07-25	235.39	235.39	234.71	234.75	214.65	11
2022-07-22	235.70	235.70	234.02	234.60	214.51	34
2022-07-21	232.20	233.01	232.20	233.01	213.06	4
2022-07-20	229.71	230.99	229.71	230.99	211.21	9
2022-07-19	226.07	227.58	226.07	227.58	208.09	3
2022-07-18	226.75	228.12	226.75	226.86	207.44	5
2022-07-15	225.83	226.00	224.44	225.01	205.74	183
2022-07-14	225.00	225.00	220.46	221.47	202.51	7
2022-07-13	228.38	229.79	227.92	229.79	210.11	3
2022-07-12	234.68	234.68	232.30	232.30	212.41	8
2022-07-11	231.33	234.07	231.33	233.79	213.77	231
2022-07-08	234.90	235.27	231.50	234.00	213.96	193
2022-07-07	237.61	239.87	234.71	234.71	214.61	10
2022-07-06	240.26	241.19	234.92	234.92	214.81	18
2022-07-05	238.00	238.00	236.81	237.32	217.00	35
2022-07-01	238.94	240.61	237.91	239.24	218.75	162
2022-06-30	238.34	241.59	234.23	241.34	220.68	79,284
2022-06-29	242.13	242.26	241.25	241.25	219.11	120
2022-06-28	245.89	248.04	243.80	243.80	221.43	98
2022-06-27	251.42	253.76	246.72	246.98	224.32	210
2022-06-24	244.88	251.34	244.88	251.33	228.27	247
2022-06-23	240.47	242.39	239.27	239.27	217.31	28
2022-06-22	236.38	240.22	236.38	240.22	218.18	68
2022-06-21	235.97	240.90	235.97	239.85	217.84	22,660
2022-06-17	236.07	236.62	231.10	236.54	214.83	294
2022-06-16	234.25	235.36	231.76	234.44	212.93	126
2022-06-15	241.52	242.77	239.43	239.43	217.46	9
2022-06-14	242.00	242.05	239.34	239.34	217.38	2,314

← NewerPage 18 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.