Air Products & Chemicals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 295.91 | 295.91 | 293.55 | 293.74 | 263.77 | 36 |
| 2021-12-09 | 290.34 | 293.77 | 290.34 | 293.77 | 263.79 | 55 |
| 2021-12-08 | 297.00 | 297.00 | 295.91 | 296.43 | 266.18 | 1,797 |
| 2021-12-07 | 294.04 | 296.84 | 294.04 | 296.84 | 266.55 | 356 |
| 2021-12-06 | 288.79 | 292.96 | 288.79 | 292.69 | 262.82 | 410 |
| 2021-12-03 | 287.88 | 290.43 | 287.88 | 289.21 | 259.70 | 253 |
| 2021-12-02 | 285.84 | 289.45 | 285.84 | 289.45 | 259.92 | 202 |
| 2021-12-01 | 292.08 | 293.73 | 291.86 | 293.19 | 263.27 | 11 |
| 2021-11-30 | 289.53 | 290.63 | 287.46 | 288.00 | 258.61 | 268 |
| 2021-11-29 | 295.02 | 295.85 | 291.88 | 293.13 | 263.22 | 72 |
| 2021-11-26 | 292.32 | 294.12 | 292.32 | 292.90 | 263.02 | 174 |
| 2021-11-24 | 298.73 | 298.73 | 298.09 | 298.09 | 267.67 | 30 |
| 2021-11-23 | 298.40 | 300.51 | 298.40 | 300.41 | 269.76 | 19 |
| 2021-11-22 | 299.46 | 300.23 | 298.05 | 299.18 | 268.65 | 242 |
| 2021-11-19 | 296.24 | 299.08 | 295.52 | 297.94 | 267.54 | 215 |
| 2021-11-18 | 300.87 | 300.87 | 297.75 | 297.75 | 267.37 | 5 |
| 2021-11-17 | 301.50 | 301.50 | 297.82 | 298.67 | 268.19 | 639 |
| 2021-11-16 | 304.73 | 305.25 | 303.03 | 303.03 | 272.11 | 72 |
| 2021-11-15 | 308.50 | 308.78 | 303.50 | 303.62 | 272.64 | 1,706 |
| 2021-11-12 | 310.87 | 312.65 | 309.62 | 310.13 | 278.49 | 26 |
| 2021-11-11 | 314.40 | 315.01 | 313.80 | 315.01 | 282.87 | 24 |
| 2021-11-10 | 313.28 | 314.68 | 313.28 | 314.26 | 282.19 | 106 |
| 2021-11-09 | 312.60 | 313.89 | 311.73 | 313.89 | 281.86 | 2,434 |
| 2021-11-08 | 312.58 | 313.10 | 308.97 | 312.61 | 280.71 | 76 |
| 2021-11-05 | 302.75 | 308.84 | 302.32 | 308.84 | 277.33 | 281 |
| 2021-11-04 | 293.48 | 299.65 | 293.48 | 298.92 | 268.41 | 192 |
| 2021-11-03 | 298.89 | 302.46 | 298.79 | 301.66 | 270.88 | 416 |
| 2021-11-02 | 298.49 | 299.53 | 298.15 | 298.54 | 268.08 | 184 |
| 2021-11-01 | 299.98 | 300.64 | 298.69 | 298.73 | 268.25 | 200 |
| 2021-10-29 | 300.00 | 301.31 | 299.12 | 299.14 | 268.62 | 152 |
| 2021-10-28 | 295.98 | 300.68 | 295.33 | 300.68 | 270.00 | 148 |
| 2021-10-27 | 294.31 | 295.24 | 293.84 | 295.24 | 265.11 | 29 |
| 2021-10-26 | 294.50 | 295.69 | 294.36 | 295.29 | 265.16 | 47 |
| 2021-10-25 | 293.61 | 295.33 | 292.66 | 295.33 | 265.20 | 17 |
| 2021-10-22 | 294.30 | 295.32 | 292.49 | 292.63 | 262.77 | 102 |
← NewerPage 21 of 21 · 1,235 trading days
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.