Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 296.60 | 301.54 | 294.17 | 299.59 | 299.59 | 1,215,700 |
| 2026-10-15 | 294.68 | 296.93 | 293.43 | 296.60 | 296.60 | 1,183,500 |
| 2026-10-14 | 289.43 | 292.86 | 288.86 | 292.53 | 292.53 | 1,046,600 |
| 2026-10-13 | 285.51 | 290.18 | 284.44 | 288.96 | 288.96 | 891,400 |
| 2026-10-12 | 281.00 | 285.81 | 279.90 | 283.87 | 283.87 | 593,400 |
| 2026-10-09 | 278.74 | 282.76 | 277.90 | 281.26 | 281.26 | 718,800 |
| 2026-10-08 | 277.92 | 278.94 | 274.82 | 278.38 | 278.38 | 841,800 |
| 2026-10-07 | 280.50 | 282.10 | 277.77 | 278.12 | 278.12 | 948,400 |
| 2026-10-06 | 280.43 | 282.28 | 279.31 | 281.00 | 281.00 | 806,800 |
| 2026-10-05 | 277.98 | 282.16 | 274.97 | 279.45 | 279.45 | 1,090,500 |
| 2026-10-02 | 273.96 | 280.00 | 273.28 | 277.57 | 277.57 | 1,015,300 |
| 2026-10-01 | 272.78 | 274.21 | 267.28 | 273.33 | 273.33 | 1,568,600 |
| 2026-09-30 | 281.11 | 282.55 | 278.21 | 278.23 | 276.42 | 988,300 |
| 2026-09-29 | 277.75 | 281.06 | 276.47 | 279.19 | 277.37 | 1,062,200 |
| 2026-09-28 | 280.81 | 282.20 | 277.89 | 278.75 | 276.94 | 1,159,200 |
| 2026-09-25 | 283.70 | 284.95 | 281.40 | 281.76 | 279.93 | 807,600 |
| 2026-09-24 | 287.71 | 288.64 | 284.25 | 284.49 | 282.64 | 1,046,400 |
| 2026-09-23 | 287.35 | 289.88 | 286.09 | 286.97 | 285.10 | 925,500 |
| 2026-09-22 | 280.94 | 288.37 | 279.72 | 287.86 | 285.99 | 2,111,100 |
| 2026-09-21 | 284.12 | 284.32 | 279.37 | 279.46 | 277.64 | 1,741,400 |
| 2026-09-18 | 283.99 | 286.03 | 281.23 | 284.18 | 282.33 | 2,524,900 |
| 2026-09-17 | 287.96 | 288.01 | 283.53 | 286.12 | 284.26 | 1,483,700 |
| 2026-09-16 | 290.57 | 292.01 | 284.34 | 287.08 | 285.21 | 1,465,800 |
| 2026-09-15 | 288.00 | 290.61 | 286.57 | 290.56 | 288.67 | 994,600 |
| 2026-09-14 | 291.58 | 293.35 | 286.54 | 287.13 | 285.26 | 926,700 |
| 2026-09-11 | 294.09 | 295.53 | 288.96 | 291.43 | 289.53 | 921,200 |
| 2026-09-10 | 295.74 | 297.28 | 292.48 | 293.65 | 291.74 | 828,900 |
| 2026-09-09 | 297.73 | 299.04 | 294.10 | 295.24 | 293.32 | 1,006,100 |
| 2026-09-08 | 298.86 | 302.82 | 297.20 | 297.71 | 295.77 | 1,010,800 |
| 2026-09-04 | 302.26 | 304.40 | 300.21 | 301.27 | 299.31 | 675,600 |
| 2026-09-03 | 311.10 | 311.72 | 302.57 | 304.22 | 302.24 | 722,600 |
| 2026-09-02 | 306.19 | 311.80 | 306.19 | 309.45 | 307.44 | 882,800 |
| 2026-09-01 | 308.00 | 308.90 | 303.94 | 305.32 | 303.33 | 966,000 |
| 2026-08-31 | 309.96 | 313.93 | 306.62 | 309.46 | 307.45 | 1,448,900 |
| 2026-08-28 | 307.04 | 308.37 | 305.19 | 308.09 | 306.09 | 1,044,700 |
| 2026-08-27 | 304.30 | 306.53 | 302.56 | 305.47 | 303.48 | 1,001,400 |
| 2026-08-26 | 303.52 | 308.83 | 302.74 | 306.66 | 304.67 | 749,800 |
| 2026-08-25 | 304.92 | 306.57 | 302.37 | 303.85 | 301.87 | 832,900 |
| 2026-08-24 | 304.55 | 306.40 | 301.95 | 306.24 | 304.25 | 1,187,300 |
| 2026-08-21 | 301.11 | 307.99 | 299.90 | 305.10 | 303.12 | 1,356,000 |
| 2026-08-20 | 302.47 | 311.00 | 297.85 | 300.33 | 298.38 | 1,615,400 |
| 2026-08-19 | 304.12 | 306.14 | 302.51 | 303.22 | 301.25 | 948,600 |
| 2026-08-18 | 302.67 | 304.98 | 302.25 | 303.23 | 301.26 | 610,000 |
| 2026-08-17 | 307.89 | 307.99 | 299.50 | 300.86 | 298.90 | 898,100 |
| 2026-08-14 | 305.91 | 309.20 | 304.16 | 308.97 | 306.96 | 474,500 |
| 2026-08-13 | 303.79 | 307.34 | 302.67 | 305.52 | 303.53 | 710,100 |
| 2026-08-12 | 308.37 | 308.55 | 302.94 | 304.07 | 302.09 | 613,900 |
| 2026-08-11 | 307.98 | 311.51 | 307.25 | 309.31 | 307.30 | 796,100 |
| 2026-08-10 | 303.99 | 308.25 | 301.35 | 308.18 | 306.18 | 851,900 |
| 2026-08-07 | 297.24 | 303.66 | 295.86 | 303.44 | 301.47 | 749,200 |
| 2026-08-06 | 297.53 | 299.98 | 295.67 | 299.92 | 297.97 | 683,600 |
| 2026-08-05 | 295.43 | 297.07 | 293.44 | 295.09 | 293.17 | 911,300 |
| 2026-08-04 | 290.90 | 296.93 | 288.00 | 294.71 | 292.79 | 1,064,000 |
| 2026-08-03 | 295.14 | 296.01 | 290.20 | 292.94 | 291.03 | 1,605,500 |
| 2026-07-31 | 299.57 | 301.75 | 291.38 | 294.89 | 292.97 | 1,463,900 |
| 2026-07-30 | 308.58 | 311.08 | 297.35 | 300.20 | 298.25 | 1,614,400 |
| 2026-07-29 | 294.80 | 295.53 | 291.54 | 294.27 | 292.36 | 1,068,900 |
| 2026-07-28 | 293.11 | 298.10 | 292.58 | 292.85 | 290.94 | 1,539,100 |
| 2026-07-27 | 296.50 | 297.34 | 291.38 | 292.58 | 290.68 | 1,218,100 |
| 2026-07-24 | 294.77 | 298.76 | 293.98 | 297.87 | 295.93 | 734,700 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2016-10-03 | 1081:1000 |
| 1998-06-16 | 2:1 |
| 1992-03-10 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1.8100 USD |
| 2026-07-01 | 1.8100 USD |
| 2026-04-01 | 1.8100 USD |
| 2026-01-02 | 1.7900 USD |
| 2025-10-01 | 1.7900 USD |
| 2025-07-01 | 1.7900 USD |
| 2025-04-01 | 1.7900 USD |
| 2025-01-02 | 1.7700 USD |
| 2024-10-01 | 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.