Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	289.84	291.52	288.25	289.73	285.75	21
2025-08-12	286.00	286.94	283.95	285.00	281.08	86,824
2025-08-11	288.02	289.92	283.46	285.42	281.50	494
2025-08-08	289.80	290.16	287.62	288.65	284.68	7
2025-08-07	292.00	293.27	287.91	289.92	285.94	16
2025-08-06	293.05	293.65	290.94	290.94	286.94	65
2025-08-05	286.34	292.39	282.28	292.39	288.37	31
2025-08-04	284.82	285.19	282.43	284.22	280.31	54
2025-08-01	285.00	285.66	278.70	281.92	278.05	141
2025-07-31	290.75	295.98	286.44	287.51	283.56	75
2025-07-30	290.27	295.24	290.27	292.66	288.64	217
2025-07-29	295.56	296.30	294.20	294.76	290.71	23,013
2025-07-28	298.27	299.05	294.88	296.76	292.68	41
2025-07-25	298.05	298.05	295.18	297.67	293.57	97
2025-07-24	296.19	298.10	295.03	297.52	293.43	699
2025-07-23	299.71	300.33	297.57	297.57	293.48	764
2025-07-22	295.30	297.65	291.95	296.18	292.11	93
2025-07-21	294.90	297.12	294.73	296.17	292.10	44
2025-07-18	292.90	294.14	292.79	294.11	290.07	137
2025-07-17	291.00	291.15	288.27	291.13	287.13	15
2025-07-16	288.14	288.39	285.45	288.39	284.43	30
2025-07-15	291.31	291.64	285.52	285.65	281.72	90
2025-07-14	296.99	296.99	287.96	290.83	286.83	50
2025-07-11	292.88	293.51	288.79	289.56	285.58	45
2025-07-10	294.11	297.01	293.50	296.93	292.85	44
2025-07-09	292.87	295.15	292.07	292.07	288.05	190
2025-07-08	290.34	291.99	288.95	291.99	287.98	108
2025-07-07	288.72	291.13	288.71	288.71	284.74	145
2025-07-03	288.46	292.40	288.34	291.53	287.52	538
2025-07-02	286.00	288.18	285.75	288.08	284.12	58
2025-07-01	284.50	287.08	276.96	284.70	280.79	498
2025-06-30	283.85	283.85	278.76	282.10	276.46	378
2025-06-27	283.25	284.09	281.87	283.29	277.62	19
2025-06-26	281.74	282.90	281.20	281.89	276.25	32
2025-06-25	281.00	282.28	279.52	282.20	276.56	171
2025-06-24	273.83	280.15	273.09	278.59	273.02	87
2025-06-23	270.00	272.03	268.22	268.71	263.34	44
2025-06-20	276.05	277.76	271.73	272.04	266.60	10
2025-06-18	277.35	278.92	276.00	277.62	272.07	180
2025-06-17	280.25	282.00	277.43	277.72	272.17	64
2025-06-16	282.46	283.84	281.03	281.11	275.48	29
2025-06-13	281.07	285.07	280.85	282.90	277.24	37
2025-06-12	280.56	284.00	278.99	283.78	278.10	187
2025-06-11	281.67	282.45	280.27	281.60	275.97	158
2025-06-10	279.95	281.09	278.62	279.45	273.86	29
2025-06-09	278.94	281.29	277.80	280.67	275.06	45
2025-06-06	279.26	281.49	278.17	278.17	272.61	9
2025-06-05	280.40	283.16	276.98	276.98	271.44	70
2025-06-04	282.25	284.61	280.93	282.18	276.54	138
2025-06-03	279.23	282.64	276.33	282.30	276.65	21
2025-06-02	278.90	278.90	276.66	276.95	271.41	34
2025-05-30	274.15	279.19	273.13	277.61	272.06	131
2025-05-29	273.64	273.64	270.58	270.96	265.54	32
2025-05-28	275.00	276.08	273.58	274.30	268.82	73
2025-05-27	273.84	274.09	271.30	274.09	268.61	140
2025-05-23	265.95	270.14	265.83	270.14	264.74	28
2025-05-22	268.79	270.30	265.95	267.47	262.12	26
2025-05-21	275.20	275.20	270.45	270.46	265.05	141
2025-05-20	278.00	278.00	275.45	276.59	271.06	113
2025-05-19	276.59	278.34	276.12	278.34	272.77	46

← NewerPage 6 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.