Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	244.18	244.61	240.29	243.09	220.78	822
2022-06-10	249.08	250.02	247.01	248.55	225.74	1,374
2022-06-09	249.96	256.58	249.96	256.58	233.04	849
2022-06-08	258.59	260.26	254.99	254.99	231.59	34
2022-06-07	256.43	259.31	255.32	259.31	235.51	392
2022-06-06	255.00	258.12	255.00	255.18	231.76	91
2022-06-01	247.43	248.31	241.28	241.28	219.14	533
2022-05-31	250.65	250.65	246.90	248.45	225.65	4,558
2022-05-27	245.95	249.45	243.49	249.32	226.44	151
2022-05-26	237.95	241.21	237.95	241.21	219.08	16
2022-05-25	239.28	239.28	235.15	235.15	213.57	61
2022-05-24	238.86	238.86	234.43	235.00	213.44	779
2022-05-23	240.22	241.41	236.80	238.27	216.41	596
2022-05-20	237.36	238.39	232.35	232.42	211.09	365
2022-05-19	232.74	235.58	231.85	234.60	213.07	422
2022-05-18	237.06	237.06	235.18	235.18	213.60	45
2022-05-17	238.71	238.71	234.49	237.87	216.04	26
2022-05-16	233.15	233.46	230.72	232.38	211.06	7
2022-05-13	232.01	234.20	232.01	233.10	211.71	126
2022-05-12	227.60	232.78	227.60	231.49	210.25	158
2022-05-11	230.65	234.70	230.65	233.75	212.30	2,590
2022-05-10	237.81	237.81	227.02	228.17	207.23	187
2022-05-09	233.00	234.22	233.00	233.92	212.45	141
2022-05-06	235.86	237.38	231.11	236.40	214.71	1,240
2022-05-05	246.06	247.49	240.46	240.46	218.39	19,519
2022-05-04	238.15	241.07	238.15	239.65	217.66	213
2022-05-03	235.40	237.49	235.40	237.49	215.70	242
2022-04-29	240.30	241.48	238.09	239.77	217.77	96
2022-04-28	239.83	239.83	235.37	239.32	217.36	618
2022-04-27	236.42	241.01	236.42	241.01	218.89	272
2022-04-26	242.37	242.88	235.62	235.87	214.23	43
2022-04-25	242.89	243.12	238.01	238.54	216.65	38
2022-04-22	249.78	250.46	244.02	244.65	222.20	37,657
2022-04-21	252.52	252.52	250.75	251.16	228.11	5
2022-04-20	250.03	251.37	247.72	247.72	224.99	38
2022-04-19	246.45	249.95	246.10	249.95	227.01	12
2022-04-14	250.18	251.54	248.97	248.97	226.12	293
2022-04-13	248.20	249.37	246.82	248.31	225.52	48
2022-04-12	249.83	252.98	249.53	249.53	226.63	22,411
2022-04-11	251.20	252.04	249.69	251.20	228.15	99
2022-04-08	252.00	254.28	252.00	252.01	228.88	336
2022-04-07	249.63	251.36	248.99	249.71	226.80	60
2022-04-06	250.00	251.12	247.60	249.78	226.86	265
2022-04-05	251.64	252.59	251.64	252.06	228.93	25
2022-04-04	251.52	251.52	247.84	250.40	227.42	109
2022-04-01	252.33	252.33	247.90	247.96	225.21	65
2022-03-31	250.74	252.39	249.60	250.29	227.32	175
2022-03-30	252.25	253.41	251.30	253.38	228.66	139
2022-03-29	253.03	253.03	248.91	250.29	225.87	80
2022-03-28	248.10	249.81	245.67	246.99	222.89	142,635
2022-03-25	242.65	247.19	242.65	246.09	222.08	110
2022-03-24	237.18	241.62	236.01	241.62	218.04	8
2022-03-23	235.50	238.73	235.50	238.48	215.21	599
2022-03-22	235.45	236.09	235.45	236.09	213.05	839
2022-03-21	237.11	237.92	233.42	233.42	210.65	58
2022-03-18	228.70	230.06	227.20	230.06	207.61	106
2022-03-17	224.40	228.37	224.40	228.37	206.09	57
2022-03-16	226.37	228.05	221.35	222.07	200.40	564
2022-03-15	220.91	221.98	217.98	220.96	199.40	42
2022-03-14	220.00	221.81	216.71	217.04	195.86	183

← NewerPage 19 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.