Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 264.20 | 265.34 | 263.01 | 264.63 | 248.16 | 1,207,700 |
| 2024-05-24 | 264.62 | 266.44 | 263.45 | 264.61 | 248.14 | 1,070,600 |
| 2024-05-23 | 264.50 | 265.20 | 261.41 | 263.00 | 246.63 | 1,466,500 |
| 2024-05-22 | 263.23 | 264.70 | 261.27 | 264.65 | 248.18 | 1,060,000 |
| 2024-05-21 | 266.11 | 267.25 | 263.72 | 264.66 | 248.19 | 1,900,200 |
| 2024-05-20 | 261.57 | 266.43 | 261.14 | 266.21 | 249.64 | 2,246,000 |
| 2024-05-17 | 258.00 | 262.98 | 255.86 | 262.70 | 246.35 | 2,877,900 |
| 2024-05-16 | 252.53 | 258.13 | 252.14 | 257.04 | 241.04 | 2,746,000 |
| 2024-05-15 | 250.12 | 251.77 | 248.60 | 251.60 | 235.94 | 1,068,100 |
| 2024-05-14 | 251.77 | 252.19 | 248.37 | 248.56 | 233.09 | 1,613,400 |
| 2024-05-13 | 251.58 | 253.73 | 250.05 | 250.26 | 234.69 | 2,289,400 |
| 2024-05-10 | 251.86 | 252.92 | 249.88 | 250.55 | 234.96 | 1,555,100 |
| 2024-05-09 | 247.36 | 250.80 | 246.70 | 250.61 | 235.02 | 840,300 |
| 2024-05-08 | 248.60 | 248.99 | 245.75 | 246.27 | 230.95 | 891,300 |
| 2024-05-07 | 248.62 | 248.96 | 246.53 | 248.65 | 233.18 | 1,099,800 |
| 2024-05-06 | 247.43 | 247.75 | 244.89 | 247.60 | 232.19 | 936,900 |
| 2024-05-03 | 244.23 | 247.39 | 244.08 | 245.87 | 230.57 | 1,559,500 |
| 2024-05-02 | 238.67 | 244.13 | 235.14 | 243.69 | 228.53 | 1,811,400 |
| 2024-05-01 | 233.98 | 240.87 | 233.52 | 237.49 | 222.71 | 1,845,100 |
| 2024-04-30 | 232.58 | 237.15 | 228.81 | 236.34 | 221.63 | 3,555,900 |
| 2024-04-29 | 237.00 | 239.54 | 236.60 | 238.12 | 223.30 | 1,623,400 |
| 2024-04-26 | 234.88 | 238.40 | 234.46 | 236.08 | 221.39 | 1,251,400 |
| 2024-04-25 | 234.48 | 235.98 | 233.47 | 235.08 | 220.45 | 1,037,600 |
| 2024-04-24 | 232.43 | 235.08 | 231.75 | 234.68 | 220.08 | 1,297,300 |
| 2024-04-23 | 233.47 | 235.19 | 232.09 | 233.71 | 219.17 | 1,175,200 |
| 2024-04-22 | 231.93 | 234.58 | 229.19 | 234.36 | 219.78 | 1,591,200 |
| 2024-04-19 | 233.07 | 235.72 | 230.90 | 231.64 | 217.23 | 1,797,200 |
| 2024-04-18 | 230.92 | 233.53 | 228.48 | 233.02 | 218.52 | 1,302,000 |
| 2024-04-17 | 229.17 | 230.15 | 227.76 | 229.01 | 214.76 | 1,452,500 |
| 2024-04-16 | 230.60 | 231.12 | 227.53 | 227.76 | 213.59 | 2,590,000 |
| 2024-04-15 | 233.13 | 234.26 | 229.66 | 231.16 | 216.78 | 1,307,400 |
| 2024-04-12 | 234.32 | 235.37 | 230.68 | 231.53 | 217.12 | 1,520,100 |
| 2024-04-11 | 236.50 | 238.23 | 234.95 | 236.25 | 221.55 | 1,737,600 |
| 2024-04-10 | 235.60 | 236.83 | 234.68 | 235.91 | 221.23 | 1,407,400 |
| 2024-04-09 | 238.87 | 239.71 | 237.02 | 239.66 | 224.75 | 890,800 |
| 2024-04-08 | 239.52 | 240.82 | 237.31 | 237.63 | 222.84 | 1,013,600 |
| 2024-04-05 | 236.88 | 239.79 | 236.63 | 238.68 | 223.83 | 1,588,700 |
| 2024-04-04 | 241.12 | 241.44 | 236.59 | 237.11 | 222.36 | 829,600 |
| 2024-04-03 | 240.12 | 241.30 | 238.90 | 239.60 | 224.69 | 1,009,000 |
| 2024-04-02 | 243.08 | 243.72 | 237.28 | 239.84 | 224.92 | 1,227,300 |
| 2024-04-01 | 242.93 | 244.65 | 241.53 | 243.42 | 228.27 | 851,300 |
| 2024-03-28 | 241.73 | 243.45 | 240.78 | 242.27 | 227.19 | 1,439,900 |
| 2024-03-27 | 238.88 | 243.11 | 238.58 | 243.10 | 226.31 | 926,600 |
| 2024-03-26 | 239.14 | 239.14 | 236.21 | 237.83 | 221.41 | 1,097,100 |
| 2024-03-25 | 235.97 | 238.81 | 235.20 | 237.56 | 221.16 | 944,200 |
| 2024-03-22 | 235.00 | 237.49 | 234.96 | 236.71 | 220.36 | 1,153,800 |
| 2024-03-21 | 239.18 | 239.57 | 235.41 | 235.49 | 219.23 | 2,328,600 |
| 2024-03-20 | 239.80 | 240.52 | 237.64 | 238.95 | 222.45 | 2,848,600 |
| 2024-03-19 | 245.90 | 246.25 | 241.06 | 241.82 | 225.12 | 1,156,600 |
| 2024-03-18 | 244.57 | 248.87 | 244.57 | 245.61 | 228.65 | 1,172,400 |
| 2024-03-15 | 243.36 | 246.61 | 243.00 | 244.63 | 227.74 | 2,369,600 |
| 2024-03-14 | 246.65 | 247.40 | 244.71 | 245.14 | 228.21 | 1,416,100 |
| 2024-03-13 | 245.47 | 249.11 | 244.96 | 247.29 | 230.21 | 1,144,500 |
| 2024-03-12 | 247.53 | 248.20 | 243.93 | 244.87 | 227.96 | 1,632,600 |
| 2024-03-11 | 243.25 | 249.34 | 242.42 | 247.94 | 230.82 | 1,452,000 |
| 2024-03-08 | 245.54 | 245.99 | 241.42 | 241.61 | 224.93 | 1,726,700 |
| 2024-03-07 | 246.00 | 248.00 | 244.28 | 245.17 | 228.24 | 1,993,000 |
| 2024-03-06 | 242.07 | 243.89 | 240.70 | 243.10 | 226.31 | 2,325,400 |
| 2024-03-05 | 238.02 | 240.36 | 237.73 | 239.58 | 223.04 | 2,566,600 |
| 2024-03-04 | 235.40 | 239.51 | 235.40 | 238.41 | 221.95 | 1,861,700 |
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.