Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	285.64	288.43	280.54	282.81	282.81	107
2026-02-04	279.05	286.35	275.38	285.46	285.46	2,235
2026-02-03	268.24	276.30	268.24	274.92	274.92	147
2026-02-02	272.00	277.25	267.84	272.59	272.59	199
2026-01-30	256.35	272.21	256.35	271.83	271.83	2,606
2026-01-29	258.23	260.87	254.01	256.61	256.61	421
2026-01-28	261.76	261.76	255.36	255.36	255.36	260
2026-01-27	262.62	263.36	260.00	260.00	260.00	89
2026-01-26	261.40	264.31	261.40	263.04	263.04	198
2026-01-23	262.00	265.54	259.78	260.30	260.30	107
2026-01-22	260.00	266.65	260.00	266.65	266.65	235
2026-01-21	260.29	261.80	253.87	258.86	258.86	102
2026-01-20	265.04	266.35	259.54	259.64	259.64	140
2026-01-19	267.10	267.10	267.10	267.10	267.10	0
2026-01-16	265.98	267.99	264.66	267.10	267.10	111
2026-01-15	269.18	270.93	265.89	266.30	266.30	95
2026-01-14	262.98	270.48	262.98	269.72	269.72	102
2026-01-13	267.31	269.80	265.12	266.27	266.27	316
2026-01-12	257.76	266.50	257.76	266.50	266.50	143
2026-01-09	261.57	264.29	260.27	264.03	264.03	2,110
2026-01-08	261.79	266.99	258.62	259.89	259.89	93
2026-01-07	256.07	258.49	254.80	257.54	257.54	172
2026-01-06	252.55	257.65	251.54	256.82	256.82	871
2026-01-05	251.17	255.53	247.80	253.45	253.45	800
2026-01-02	247.51	250.59	242.87	248.29	248.29	97
2025-12-31	249.93	249.93	248.00	248.23	246.44	29
2025-12-30	248.69	250.56	246.32	249.04	247.24	93
2025-12-29	246.19	249.13	245.71	247.91	246.12	27
2025-12-24	245.00	246.00	241.04	245.93	244.16	11
2025-12-23	244.53	245.70	241.31	242.51	240.77	419
2025-12-22	240.00	245.22	238.00	244.20	242.44	206
2025-12-19	244.29	245.02	239.00	240.51	238.78	280
2025-12-18	247.32	248.62	244.34	247.49	245.71	202
2025-12-17	242.25	247.56	242.25	245.88	244.11	367
2025-12-16	245.81	246.30	239.42	241.71	239.97	3,329
2025-12-15	244.27	244.27	240.01	242.10	240.36	339
2025-12-12	240.63	244.36	240.48	241.68	239.94	203
2025-12-11	236.71	241.89	235.00	241.12	239.39	76
2025-12-10	231.00	233.92	229.30	232.85	231.18	1,466
2025-12-09	235.83	239.81	232.95	235.46	233.76	684
2025-12-08	260.52	263.95	234.89	235.00	233.31	1,364
2025-12-05	262.37	265.05	261.01	262.19	260.31	95
2025-12-04	260.33	261.09	258.12	260.58	258.71	33
2025-12-03	259.39	261.14	255.98	260.71	258.84	3
2025-12-02	260.86	264.21	256.46	256.86	255.01	205
2025-12-01	260.41	262.60	258.00	262.17	260.28	1,530
2025-11-28	258.21	261.87	256.28	260.90	259.02	40
2025-11-26	258.93	260.65	257.50	259.67	257.80	85
2025-11-25	256.79	259.38	253.95	259.38	257.51	66
2025-11-24	258.93	259.71	253.70	256.19	254.35	216
2025-11-21	251.07	254.06	249.71	253.80	251.98	261
2025-11-20	254.00	257.67	253.13	255.26	253.42	259
2025-11-19	252.16	254.26	250.19	252.95	251.13	40
2025-11-18	251.47	255.40	249.79	251.35	249.54	373
2025-11-17	254.16	259.62	254.16	256.20	254.35	84
2025-11-14	262.77	262.77	259.26	259.33	257.47	54
2025-11-13	261.49	263.85	260.00	262.56	260.67	189
2025-11-12	264.87	265.84	261.96	264.60	262.70	141
2025-11-11	258.09	264.69	258.09	264.30	262.40	37,004
2025-11-10	262.00	262.00	256.61	257.44	255.59	43

← NewerPage 4 of 21 · 1,240 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.