Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 275.71 | 276.04 | 273.34 | 274.43 | 259.13 | 545,800 |
| 2024-08-21 | 273.05 | 276.55 | 271.87 | 275.52 | 260.16 | 598,600 |
| 2024-08-20 | 273.27 | 275.40 | 272.12 | 273.42 | 258.18 | 564,400 |
| 2024-08-19 | 275.33 | 277.38 | 273.72 | 274.17 | 258.88 | 548,000 |
| 2024-08-16 | 274.36 | 276.10 | 273.32 | 276.04 | 260.65 | 764,900 |
| 2024-08-15 | 277.51 | 278.00 | 271.79 | 273.88 | 258.61 | 846,400 |
| 2024-08-14 | 276.22 | 277.25 | 273.30 | 276.49 | 261.08 | 706,600 |
| 2024-08-13 | 274.77 | 277.34 | 273.68 | 276.55 | 261.13 | 695,300 |
| 2024-08-12 | 277.64 | 277.76 | 273.00 | 273.93 | 258.66 | 1,375,600 |
| 2024-08-09 | 278.99 | 280.12 | 276.77 | 278.23 | 262.72 | 1,228,700 |
| 2024-08-08 | 277.00 | 280.10 | 276.91 | 279.21 | 263.64 | 940,800 |
| 2024-08-07 | 280.65 | 283.31 | 277.38 | 277.44 | 261.97 | 1,167,900 |
| 2024-08-06 | 278.76 | 282.14 | 277.79 | 278.56 | 263.03 | 838,500 |
| 2024-08-05 | 275.62 | 281.06 | 275.41 | 278.47 | 262.94 | 1,111,500 |
| 2024-08-02 | 282.80 | 285.97 | 277.39 | 281.74 | 266.03 | 1,832,100 |
| 2024-08-01 | 288.61 | 296.00 | 282.00 | 287.47 | 271.44 | 3,842,800 |
| 2024-07-31 | 265.90 | 268.05 | 263.44 | 263.85 | 249.14 | 1,813,000 |
| 2024-07-30 | 264.66 | 267.33 | 263.96 | 264.23 | 249.50 | 964,600 |
| 2024-07-29 | 261.52 | 266.37 | 261.00 | 265.74 | 250.92 | 1,539,600 |
| 2024-07-26 | 259.95 | 263.47 | 258.69 | 260.98 | 246.43 | 1,042,900 |
| 2024-07-25 | 257.60 | 260.75 | 257.36 | 258.64 | 244.22 | 1,760,200 |
| 2024-07-24 | 256.41 | 260.26 | 256.23 | 260.20 | 245.69 | 2,826,900 |
| 2024-07-23 | 249.40 | 256.00 | 248.43 | 256.00 | 241.73 | 3,224,100 |
| 2024-07-22 | 262.87 | 263.00 | 248.03 | 248.55 | 234.69 | 3,865,900 |
| 2024-07-19 | 267.16 | 267.16 | 261.91 | 262.91 | 248.25 | 762,600 |
| 2024-07-18 | 267.72 | 272.77 | 266.49 | 266.59 | 251.73 | 696,900 |
| 2024-07-17 | 267.78 | 271.92 | 267.72 | 270.47 | 255.39 | 725,300 |
| 2024-07-16 | 260.32 | 269.28 | 259.23 | 267.53 | 252.61 | 1,210,800 |
| 2024-07-15 | 260.16 | 261.47 | 258.86 | 259.84 | 245.35 | 998,500 |
| 2024-07-12 | 260.89 | 263.73 | 258.36 | 261.31 | 246.74 | 1,054,700 |
| 2024-07-11 | 256.14 | 262.54 | 255.74 | 258.00 | 243.62 | 1,410,500 |
| 2024-07-10 | 256.70 | 257.72 | 254.11 | 255.66 | 241.41 | 2,172,300 |
| 2024-07-09 | 254.27 | 255.90 | 253.87 | 254.70 | 240.50 | 1,740,800 |
| 2024-07-08 | 254.06 | 255.38 | 253.79 | 254.90 | 240.69 | 1,182,000 |
| 2024-07-05 | 252.66 | 254.29 | 251.97 | 252.67 | 238.58 | 1,381,400 |
| 2024-07-03 | 251.36 | 254.43 | 251.23 | 253.00 | 238.89 | 763,700 |
| 2024-07-02 | 248.57 | 251.88 | 246.00 | 251.00 | 237.01 | 2,832,500 |
| 2024-07-01 | 256.53 | 257.90 | 246.69 | 247.34 | 233.55 | 1,974,700 |
| 2024-06-28 | 261.57 | 262.45 | 257.39 | 258.05 | 241.99 | 2,606,700 |
| 2024-06-27 | 264.98 | 265.00 | 261.37 | 263.07 | 246.70 | 2,748,000 |
| 2024-06-26 | 265.92 | 266.02 | 258.94 | 263.70 | 247.29 | 6,456,100 |
| 2024-06-25 | 270.14 | 270.29 | 265.39 | 267.09 | 250.47 | 3,646,000 |
| 2024-06-24 | 273.93 | 273.93 | 270.47 | 270.90 | 254.04 | 2,891,100 |
| 2024-06-21 | 268.81 | 275.28 | 268.35 | 272.91 | 255.93 | 2,500,400 |
| 2024-06-20 | 273.92 | 275.37 | 272.00 | 272.07 | 255.14 | 1,146,600 |
| 2024-06-18 | 272.70 | 276.23 | 271.56 | 274.70 | 257.61 | 1,160,600 |
| 2024-06-17 | 273.43 | 275.14 | 271.13 | 273.11 | 256.11 | 1,217,500 |
| 2024-06-14 | 283.53 | 284.57 | 274.86 | 275.14 | 258.02 | 1,503,300 |
| 2024-06-13 | 282.91 | 286.61 | 282.46 | 285.31 | 267.56 | 2,049,400 |
| 2024-06-12 | 282.63 | 283.60 | 280.71 | 283.05 | 265.44 | 1,400,200 |
| 2024-06-11 | 281.04 | 283.16 | 280.02 | 280.81 | 263.34 | 1,700,700 |
| 2024-06-10 | 280.95 | 282.81 | 278.43 | 282.31 | 264.74 | 1,942,000 |
| 2024-06-07 | 270.32 | 281.20 | 268.44 | 279.53 | 262.14 | 2,225,300 |
| 2024-06-06 | 269.77 | 270.10 | 267.18 | 269.72 | 252.94 | 1,341,300 |
| 2024-06-05 | 270.97 | 271.98 | 268.95 | 270.33 | 253.51 | 804,100 |
| 2024-06-04 | 269.80 | 271.19 | 267.39 | 270.30 | 253.48 | 1,453,800 |
| 2024-06-03 | 266.26 | 271.55 | 265.72 | 270.91 | 254.05 | 2,101,800 |
| 2024-05-31 | 261.50 | 266.93 | 260.54 | 266.70 | 250.10 | 2,569,000 |
| 2024-05-30 | 260.86 | 261.50 | 258.32 | 260.50 | 244.29 | 1,185,600 |
| 2024-05-29 | 262.51 | 264.17 | 259.56 | 260.27 | 244.07 | 1,109,100 |
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.