Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	229.94	230.89	223.16	223.17	201.40	314
2022-03-10	223.47	226.19	223.47	226.12	204.06	382
2022-03-09	225.27	228.28	225.26	227.85	205.62	69
2022-03-08	223.72	223.91	216.79	219.72	198.28	34
2022-03-07	229.28	229.91	223.35	223.35	201.56	125
2022-03-04	229.64	232.01	225.50	226.98	204.83	10,060
2022-03-03	235.61	236.48	230.83	231.23	208.67	145
2022-03-02	232.26	234.22	230.76	233.89	211.07	832
2022-03-01	236.67	237.09	229.77	229.77	207.35	5
2022-02-28	238.49	239.06	236.32	236.45	213.38	113
2022-02-25	236.72	241.24	235.13	240.57	217.10	83,829
2022-02-24	238.25	238.25	229.02	230.71	208.19	1,221
2022-02-23	239.43	239.43	237.52	238.45	215.19	561
2022-02-22	242.81	242.81	236.81	236.81	213.70	257
2022-02-18	241.17	241.80	240.00	241.58	218.01	2
2022-02-17	244.44	244.69	242.80	242.82	219.13	39
2022-02-16	246.97	246.99	244.06	244.32	220.48	3,145
2022-02-15	245.83	248.70	245.83	248.00	223.80	38
2022-02-14	245.58	246.00	240.95	241.60	218.03	97
2022-02-11	251.01	252.39	246.10	246.90	222.81	1,727
2022-02-10	258.93	260.34	254.47	254.47	229.64	8
2022-02-09	256.49	258.92	255.24	258.92	233.66	133
2022-02-08	251.76	255.14	251.50	254.07	229.28	66
2022-02-07	257.67	261.10	254.85	256.75	231.70	1,071
2022-02-04	269.00	269.00	262.08	265.83	239.89	158
2022-02-03	284.34	284.34	280.68	282.95	255.34	1
2022-02-02	284.43	285.24	283.38	284.43	256.68	58,880
2022-02-01	283.00	283.75	282.24	282.49	254.93	210
2022-01-31	276.68	280.81	276.68	280.81	253.41	133
2022-01-28	274.97	276.29	273.00	276.29	249.33	41
2022-01-27	278.47	279.00	273.02	274.49	247.71	218
2022-01-26	281.37	281.37	279.14	280.08	252.75	1,501
2022-01-25	280.24	280.24	274.81	276.37	249.40	7
2022-01-24	279.10	279.14	274.36	274.36	247.59	94
2022-01-21	288.97	288.97	283.88	284.70	256.92	13,001
2022-01-20	286.46	290.21	286.46	290.21	261.89	203
2022-01-19	287.00	289.48	286.42	289.48	261.24	104
2022-01-18	288.00	289.38	284.49	284.49	256.73	17
2022-01-14	293.41	293.41	289.81	290.25	261.93	11
2022-01-13	299.65	299.65	294.96	296.33	267.42	169
2022-01-12	298.51	299.51	296.50	298.00	268.92	37
2022-01-11	295.58	296.48	295.44	295.45	266.62	51
2022-01-10	295.81	296.33	294.34	294.34	265.62	3
2022-01-07	299.62	299.62	294.86	295.98	267.10	233
2022-01-06	305.96	305.96	298.70	298.70	269.56	9
2022-01-05	302.18	309.32	300.63	309.32	279.14	118
2022-01-04	300.00	300.31	298.71	299.29	270.09	354
2021-12-31	303.19	303.93	301.97	303.93	274.28	1
2021-12-30	306.25	306.25	302.06	303.10	272.17	65
2021-12-29	304.87	305.12	304.12	304.77	273.67	57
2021-12-24	299.48	299.48	299.48	299.48	268.92	101
2021-12-23	297.16	300.58	297.16	300.58	269.91	17,109
2021-12-22	295.28	296.25	295.28	295.93	265.73	591
2021-12-21	297.10	297.61	295.58	295.58	265.42	134
2021-12-20	297.70	297.70	291.10	292.18	262.37	1,515
2021-12-17	305.74	305.74	299.95	301.36	270.61	35
2021-12-16	305.08	305.50	304.36	304.96	273.84	534
2021-12-15	298.20	303.38	298.00	303.38	272.42	2,682
2021-12-14	297.91	298.55	296.45	296.45	266.20	326
2021-12-13	294.84	298.13	289.63	298.04	267.63	469

← NewerPage 20 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.