Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	275.81	277.47	272.66	277.47	271.92	496
2025-05-15	272.50	274.07	270.78	273.48	268.01	218
2025-05-14	271.77	273.05	268.23	268.23	262.87	49
2025-05-13	278.28	278.28	274.62	274.74	269.24	39
2025-05-12	278.50	278.50	274.91	275.10	269.60	207
2025-05-09	271.53	271.56	269.56	271.56	266.13	63
2025-05-08	265.38	271.05	265.38	270.89	265.47	104
2025-05-07	268.66	269.88	264.26	264.26	258.97	80
2025-05-06	274.36	274.36	266.95	267.00	261.66	104
2025-05-02	275.55	281.11	271.36	280.33	274.72	259
2025-05-01	260.78	272.41	257.90	272.41	266.96	222
2025-04-30	269.59	271.11	265.39	271.11	265.69	187
2025-04-29	270.57	272.78	268.51	272.69	267.24	44
2025-04-28	269.29	269.99	266.19	266.70	261.37	26
2025-04-25	267.36	268.85	265.13	265.13	259.83	74
2025-04-24	265.93	268.47	263.99	267.91	262.55	72
2025-04-23	265.36	273.61	265.36	265.52	260.21	12,602
2025-04-22	259.45	265.10	259.45	262.96	257.70	60
2025-04-17	264.67	264.98	262.71	264.38	259.09	473
2025-04-16	266.28	267.33	261.82	261.82	256.58	24
2025-04-15	271.00	271.00	266.01	266.25	260.92	43
2025-04-14	272.07	274.00	269.23	270.87	265.45	133
2025-04-11	264.03	269.30	260.90	269.30	263.91	18,539
2025-04-10	265.50	268.92	257.93	262.23	256.99	109
2025-04-09	245.88	267.23	244.56	267.23	261.89	40
2025-04-08	267.95	268.00	252.30	252.30	247.25	168
2025-04-07	258.21	265.18	250.74	257.51	252.36	202
2025-04-04	278.21	278.71	266.56	268.27	262.90	405
2025-04-03	289.50	292.19	283.82	287.02	281.28	331
2025-04-02	293.32	295.15	290.95	293.28	287.41	192
2025-04-01	292.50	294.30	288.36	292.25	286.41	69
2025-03-31	300.00	300.00	289.00	291.54	283.95	81
2025-03-28	295.12	297.00	292.34	293.43	285.80	318
2025-03-27	296.68	297.13	293.86	294.94	287.27	88
2025-03-26	293.16	296.24	292.13	294.96	287.28	25,945
2025-03-25	293.50	295.05	291.68	293.35	285.72	65
2025-03-24	294.05	294.82	292.35	293.19	285.56	39
2025-03-21	290.10	292.67	287.42	289.40	281.87	235
2025-03-20	292.29	294.26	290.19	292.54	284.93	242
2025-03-19	293.48	294.25	291.45	293.02	285.40	192
2025-03-18	296.18	297.00	289.95	290.39	282.83	183
2025-03-17	292.96	295.68	290.34	294.36	286.70	300
2025-03-14	293.90	294.49	290.77	290.84	283.28	95
2025-03-13	293.45	296.26	291.69	293.39	285.76	1,154
2025-03-12	299.00	299.00	292.78	295.86	288.16	151
2025-03-11	301.70	304.42	296.89	300.86	293.03	829
2025-03-10	313.51	316.45	301.86	301.86	294.00	7,154
2025-03-07	309.97	314.15	309.45	314.15	305.98	34
2025-03-06	308.56	312.00	308.56	311.38	303.28	859
2025-03-05	306.00	313.23	306.00	313.23	305.08	98
2025-03-04	312.00	312.53	306.02	308.92	300.88	368
2025-03-03	318.89	321.28	313.31	313.31	305.16	890
2025-02-28	314.93	316.13	311.48	311.48	303.38	169
2025-02-27	313.31	315.48	311.01	314.86	306.67	41
2025-02-26	319.00	319.00	313.31	313.31	305.16	171
2025-02-25	310.10	316.85	310.10	316.85	308.60	93
2025-02-24	310.00	310.89	305.78	310.89	302.80	38
2025-02-21	314.05	314.22	309.01	309.01	300.97	96
2025-02-20	317.34	317.70	314.09	314.09	305.92	435
2025-02-19	315.24	316.78	312.44	315.00	306.80	48

← NewerPage 7 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.