Air Products & Chemicals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	316.74	317.50	314.06	316.06	305.98	840
2024-11-14	311.89	317.97	311.67	317.97	307.83	602
2024-11-13	310.06	312.18	309.12	311.86	301.91	602
2024-11-12	314.50	315.99	310.42	310.42	300.52	379
2024-11-11	312.44	315.22	310.73	311.66	301.72	1,119
2024-11-08	310.33	314.74	310.33	311.93	301.98	882,026
2024-11-07	308.39	318.63	307.75	314.92	304.87	1,473
2024-11-06	310.90	310.90	302.25	307.28	297.47	1,832
2024-11-05	306.22	307.85	303.36	307.85	298.03	816
2024-11-04	311.69	311.69	305.03	305.94	296.18	1,016
2024-11-01	310.00	312.49	309.04	310.14	300.25	369
2024-10-31	308.75	314.26	308.48	310.89	300.97	1,449
2024-10-30	315.92	315.92	311.91	312.66	302.69	302
2024-10-29	316.78	317.30	314.44	315.69	305.62	4,692
2024-10-28	320.08	321.57	315.54	316.16	306.07	812
2024-10-25	324.79	324.79	318.57	318.83	308.66	610
2024-10-24	326.62	326.62	321.08	321.28	311.03	1,818
2024-10-23	329.73	330.64	324.96	325.69	315.30	23,937
2024-10-22	331.56	331.56	326.92	329.95	319.42	8,301
2024-10-21	331.04	332.31	328.82	330.89	320.33	210
2024-10-18	328.80	331.32	328.12	331.26	320.69	246
2024-10-17	328.00	328.47	324.50	328.06	317.59	1,615
2024-10-16	324.51	328.00	322.10	327.01	316.58	76,659
2024-10-15	322.23	324.50	320.02	323.31	313.00	488
2024-10-14	315.80	319.88	315.79	319.28	309.09	474
2024-10-11	315.75	319.24	315.50	316.56	306.46	214
2024-10-10	313.40	323.78	313.40	313.68	303.67	753
2024-10-09	311.92	316.41	309.00	316.13	306.04	1,103
2024-10-08	311.91	312.15	305.67	308.37	298.53	1,131
2024-10-07	300.31	312.99	299.00	312.99	303.00	4,478
2024-10-04	288.49	290.71	284.14	284.48	275.40	367
2024-10-03	290.00	290.46	286.08	286.69	277.54	234
2024-10-02	290.00	292.06	288.90	290.23	280.97	274
2024-10-01	295.47	295.95	293.15	293.15	283.80	410
2024-09-30	300.96	301.67	297.28	297.28	287.80	843
2024-09-27	301.28	302.29	297.00	300.02	288.74	472
2024-09-26	297.00	298.74	295.22	298.33	287.11	7,838
2024-09-25	297.63	297.63	293.63	295.54	284.42	132
2024-09-24	293.00	297.52	293.00	295.77	284.65	1,401
2024-09-23	289.83	293.15	286.28	291.84	280.86	287
2024-09-20	285.85	288.65	285.66	288.24	277.40	313
2024-09-19	291.00	291.21	289.27	290.86	279.92	212
2024-09-18	291.68	291.91	287.35	289.98	279.07	80
2024-09-17	291.01	292.05	289.00	289.73	278.83	337
2024-09-16	287.64	289.39	286.48	289.39	278.51	934
2024-09-13	281.00	286.30	278.89	285.41	274.67	109
2024-09-12	277.50	278.52	273.78	278.46	267.98	330
2024-09-11	277.55	277.55	270.22	273.96	263.66	534
2024-09-10	271.43	277.03	271.43	274.60	264.27	50
2024-09-09	269.80	273.27	268.50	272.79	262.53	100
2024-09-06	274.01	274.80	268.78	268.92	258.80	455
2024-09-05	275.83	275.83	270.77	274.39	264.07	1,363
2024-09-04	277.03	279.06	274.65	275.47	265.11	399
2024-09-03	276.53	279.41	274.53	275.31	264.95	435
2024-08-30	278.00	279.76	274.58	275.75	265.38	248
2024-08-29	276.77	279.65	275.56	279.31	268.80	270
2024-08-28	279.00	279.68	275.88	276.10	265.71	170
2024-08-27	278.00	279.45	275.49	275.61	265.24	537
2024-08-23	275.77	276.45	274.15	275.30	264.94	103
2024-08-22	276.00	276.55	273.56	273.63	263.34	325

← NewerPage 9 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.