Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	315.88	316.16	312.51	316.16	307.93	148
2025-02-14	316.73	318.45	315.47	317.20	308.95	843
2025-02-13	313.33	314.33	309.66	313.92	305.75	236
2025-02-12	305.44	310.76	305.44	310.75	302.66	140
2025-02-11	308.79	311.50	307.90	308.81	300.78	682
2025-02-10	310.14	310.88	304.41	310.47	302.39	1,114
2025-02-07	325.00	325.97	310.04	310.42	302.34	11,440
2025-02-06	329.93	336.77	325.98	326.97	318.46	74
2025-02-05	334.11	335.73	330.50	335.13	326.41	103,896
2025-02-04	336.73	341.00	336.73	340.26	331.41	49
2025-02-03	331.08	337.64	329.54	337.64	328.86	175
2025-01-31	336.27	337.89	334.08	334.80	326.09	6,301
2025-01-30	327.00	333.74	325.42	333.15	324.48	1,117
2025-01-29	327.55	327.69	323.41	326.96	318.45	227
2025-01-28	324.20	328.48	324.20	326.04	317.56	355
2025-01-27	325.84	328.10	320.94	325.25	316.79	598
2025-01-24	327.51	329.90	325.90	328.55	320.00	454
2025-01-23	319.54	322.75	314.65	322.75	314.35	228
2025-01-22	321.19	321.19	314.84	315.97	307.75	645
2025-01-21	318.50	320.88	317.70	319.97	311.65	427
2025-01-17	314.50	317.29	311.41	316.90	308.65	492
2025-01-16	306.99	310.08	306.50	310.08	302.01	636
2025-01-15	308.01	309.51	300.86	304.06	296.15	828
2025-01-14	306.30	308.72	304.47	307.47	299.47	2,943
2025-01-13	294.31	301.61	292.00	301.23	293.39	262
2025-01-10	293.77	296.50	290.68	292.82	285.20	25,361
2025-01-08	286.29	287.28	284.79	284.92	277.51	913
2025-01-07	288.44	292.11	286.90	289.28	281.75	646
2025-01-06	282.18	285.65	282.17	282.45	275.10	100
2025-01-03	282.36	287.14	282.36	285.49	278.06	1,738
2025-01-02	289.84	290.02	283.51	283.90	276.52	1,489
2024-12-31	290.03	291.14	290.03	290.81	283.24	7
2024-12-30	292.49	292.49	288.27	289.79	282.25	397
2024-12-27	293.95	295.83	291.56	292.97	283.62	94
2024-12-24	294.61	296.02	292.56	296.02	286.58	3,618
2024-12-23	293.71	294.49	290.50	292.28	282.96	95
2024-12-20	294.49	296.75	291.01	296.75	287.28	408
2024-12-19	298.00	298.06	292.98	293.50	284.14	20,891
2024-12-18	304.96	305.25	299.00	299.33	289.78	1,119
2024-12-17	306.37	306.86	303.30	304.78	295.06	865
2024-12-16	311.32	312.04	307.00	308.10	298.27	549
2024-12-13	309.77	310.98	307.34	309.34	299.47	599
2024-12-12	312.88	313.11	310.71	310.71	300.80	420
2024-12-11	314.98	315.25	312.18	312.19	302.23	1,729
2024-12-10	316.28	316.28	311.34	314.62	304.58	827
2024-12-09	320.11	323.04	316.56	317.66	307.53	433
2024-12-06	323.78	324.46	321.47	321.47	311.21	2,416
2024-12-05	315.24	321.65	311.12	321.65	311.39	1,479
2024-12-04	329.92	330.39	325.72	326.76	316.34	982
2024-12-03	336.97	337.62	329.55	329.55	319.04	1,722
2024-12-02	334.32	336.27	331.59	334.71	324.03	635
2024-11-29	333.22	334.40	331.63	334.33	323.66	2,243
2024-11-27	335.53	335.91	333.00	333.24	322.61	942
2024-11-26	332.23	334.07	330.16	333.81	323.16	941
2024-11-25	333.03	336.31	332.32	334.91	324.23	718
2024-11-22	329.73	332.55	323.79	332.55	321.94	649
2024-11-21	326.46	330.19	326.18	329.04	318.54	716
2024-11-20	328.75	330.69	325.57	325.76	315.37	1,428
2024-11-19	323.55	326.56	322.54	324.59	314.23	1,444
2024-11-18	318.12	326.73	318.12	326.73	316.31	2,382

← NewerPage 8 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.