Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	256.93	260.26	255.29	258.16	256.30	353
2025-11-06	250.20	263.68	249.50	260.55	258.68	1,110
2025-11-05	240.56	241.85	236.69	236.91	235.21	115
2025-11-04	238.48	239.69	237.75	238.98	237.26	53
2025-11-03	241.68	241.91	236.45	238.48	236.77	110
2025-10-31	245.24	245.24	239.40	242.88	241.14	180
2025-10-30	247.89	248.65	245.90	245.90	244.13	122
2025-10-29	253.00	253.83	249.54	249.75	247.95	183
2025-10-28	256.79	256.95	254.51	254.51	252.68	20
2025-10-27	256.92	257.22	254.95	256.00	254.16	147
2025-10-24	255.62	256.56	254.10	256.00	254.16	31
2025-10-23	250.03	255.67	250.03	253.43	251.61	57
2025-10-22	254.50	255.28	252.81	253.84	252.02	90
2025-10-21	253.10	256.68	253.10	255.14	253.31	323
2025-10-20	259.08	259.08	253.20	253.65	251.83	166
2025-10-17	252.24	255.19	251.98	253.25	251.43	37
2025-10-16	258.60	258.60	251.74	253.54	251.72	153
2025-10-15	268.00	268.00	256.33	256.33	254.49	112
2025-10-14	263.00	265.60	257.21	265.60	263.69	82
2025-10-13	254.68	262.39	254.68	260.84	258.96	144
2025-10-10	262.58	264.58	259.10	259.19	257.33	219
2025-10-09	266.86	270.50	263.32	263.77	261.87	55
2025-10-08	269.10	272.54	268.10	268.75	266.82	170
2025-10-07	280.00	280.00	269.50	270.34	268.40	85
2025-10-06	273.13	273.15	270.01	272.74	270.78	170
2025-10-03	270.01	271.74	268.57	271.74	269.79	1,359
2025-10-02	269.53	274.07	266.95	274.07	272.10	23
2025-10-01	271.56	272.25	267.07	267.07	265.15	14
2025-09-30	270.00	272.52	269.20	271.10	267.37	112
2025-09-29	267.76	273.32	266.37	269.94	266.23	98
2025-09-26	267.67	269.06	265.46	268.71	265.02	134
2025-09-25	273.00	273.00	266.97	267.44	263.76	85
2025-09-24	277.86	278.10	274.44	274.44	270.67	185
2025-09-23	287.75	288.60	274.71	276.85	273.04	331
2025-09-22	289.84	290.61	286.97	290.40	286.41	41
2025-09-19	292.61	294.37	289.31	290.58	286.59	436
2025-09-18	290.64	291.80	288.19	291.80	287.79	116
2025-09-17	284.07	293.80	284.07	293.80	289.76	44
2025-09-16	288.43	290.25	284.37	285.45	281.53	110
2025-09-15	295.90	296.38	291.94	294.96	290.91	60
2025-09-12	296.14	298.28	293.76	294.69	290.64	216
2025-09-11	286.77	292.67	286.77	292.16	288.14	55
2025-09-10	293.99	293.99	280.00	285.26	281.34	93
2025-09-09	287.55	290.12	285.63	287.24	283.29	148
2025-09-08	290.00	290.00	286.05	286.80	282.86	61
2025-09-05	290.75	291.58	288.57	288.60	284.64	285
2025-09-04	292.70	292.70	286.47	289.61	285.63	273
2025-09-03	291.04	292.07	290.56	292.07	288.06	29
2025-09-02	292.20	294.11	290.40	291.07	287.07	20,707
2025-08-29	294.97	296.46	293.87	293.87	289.83	17
2025-08-28	295.42	296.79	293.46	293.75	289.71	23
2025-08-27	292.80	295.14	292.79	294.70	290.65	9
2025-08-26	293.74	295.36	291.97	293.99	289.95	26
2025-08-22	295.00	301.20	294.20	299.00	294.89	19
2025-08-21	289.59	292.80	289.59	292.19	288.17	47
2025-08-20	290.57	294.10	288.99	294.01	289.97	48
2025-08-19	288.58	290.79	287.59	290.65	286.66	41
2025-08-18	288.52	289.95	287.00	289.77	285.79	126
2025-08-15	293.95	293.95	290.25	291.64	287.63	5
2025-08-14	292.73	292.73	288.73	289.55	285.57	355

← NewerPage 5 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.