Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	235.40	239.51	235.40	238.41	221.95	1,861,700
2024-03-01	233.71	236.49	232.41	236.00	219.70	1,292,400
2024-02-29	233.89	237.65	233.44	234.04	217.88	1,726,300
2024-02-28	231.00	234.56	229.75	232.41	216.36	1,793,600
2024-02-27	230.00	233.91	229.60	231.73	215.73	2,338,100
2024-02-26	230.09	231.93	228.51	229.36	213.52	1,657,100
2024-02-23	231.20	233.30	229.65	232.79	216.71	1,795,400
2024-02-22	227.67	231.85	227.10	231.50	215.51	2,181,200
2024-02-21	229.00	229.87	226.95	228.10	212.35	1,582,300
2024-02-20	226.45	228.23	225.26	228.09	212.34	1,927,100
2024-02-16	226.87	227.84	225.91	226.85	211.18	1,694,100
2024-02-15	221.14	228.46	220.26	226.95	211.28	2,429,400
2024-02-14	217.93	219.38	216.30	217.01	202.02	2,117,100
2024-02-13	220.72	222.62	216.34	217.61	202.58	2,769,700
2024-02-12	220.38	223.38	219.12	222.59	207.22	1,946,400
2024-02-09	219.49	219.94	216.50	219.84	204.66	2,381,700
2024-02-08	214.03	220.76	213.80	219.91	204.72	3,243,700
2024-02-07	218.34	219.62	213.07	215.38	200.51	3,469,400
2024-02-06	218.71	219.98	212.24	218.05	202.99	4,983,100
2024-02-05	227.00	228.04	217.03	218.02	202.96	7,998,200
2024-02-02	257.11	260.00	255.50	258.17	240.34	1,934,600
2024-02-01	257.82	260.20	256.15	259.56	241.64	1,517,100
2024-01-31	261.11	261.25	255.42	255.71	238.05	1,941,500
2024-01-30	259.93	262.27	259.15	259.28	241.38	2,053,700
2024-01-29	261.90	262.23	259.76	261.13	243.10	1,192,400
2024-01-26	266.17	266.17	261.27	261.90	243.81	873,200
2024-01-25	259.12	263.73	258.36	263.65	245.44	1,936,400
2024-01-24	263.23	264.48	257.11	257.16	239.40	1,768,600
2024-01-23	262.35	264.00	260.43	263.24	245.06	1,539,800
2024-01-22	258.48	262.81	257.76	260.93	242.91	1,501,100
2024-01-19	260.16	261.00	257.24	260.64	242.64	2,509,600
2024-01-18	259.24	260.46	257.00	260.03	242.07	1,157,300
2024-01-17	258.06	260.23	257.00	260.14	242.18	1,201,300
2024-01-16	262.53	263.99	260.00	260.45	242.46	1,435,200
2024-01-12	265.96	267.66	263.41	264.13	245.89	1,201,600
2024-01-11	267.39	268.07	263.01	264.59	246.32	1,046,200
2024-01-10	267.31	267.31	263.85	266.96	248.52	922,000
2024-01-09	271.01	271.01	266.59	268.09	249.58	831,600
2024-01-08	268.57	272.94	266.90	272.84	254.00	912,200
2024-01-05	270.95	273.00	268.42	270.15	251.49	777,400
2024-01-04	270.85	273.29	270.13	270.25	251.59	956,800
2024-01-03	272.00	273.06	269.79	270.86	252.16	1,117,600
2024-01-02	272.33	274.87	272.33	273.47	254.59	1,109,200
2023-12-29	272.64	274.89	272.00	273.80	254.89	886,000
2023-12-28	275.63	275.67	274.01	274.23	253.66	531,800
2023-12-27	274.21	275.80	273.34	275.69	255.01	759,800
2023-12-26	273.45	275.82	273.25	274.87	254.26	446,100
2023-12-22	272.75	274.32	272.14	272.84	252.38	756,200
2023-12-21	270.22	271.83	268.47	271.74	251.36	790,100
2023-12-20	271.60	273.51	268.01	268.15	248.04	905,100
2023-12-19	273.23	273.91	270.63	272.52	252.08	1,340,400
2023-12-18	273.58	274.95	271.12	271.20	250.86	1,384,700
2023-12-15	270.28	272.73	269.69	270.86	250.55	3,312,900
2023-12-14	270.40	273.40	270.00	270.81	250.50	1,372,800
2023-12-13	266.70	270.47	263.73	269.32	249.12	1,367,600
2023-12-12	265.39	267.40	262.92	267.34	247.29	1,284,300
2023-12-11	263.25	265.08	262.47	264.56	244.72	1,120,800
2023-12-08	262.78	264.72	262.54	263.27	243.53	744,100
2023-12-07	262.14	264.03	261.01	262.01	242.36	1,408,500
2023-12-06	262.39	264.10	260.29	261.28	241.68	1,313,000

← NewerPage 12 of 79 · 4,730 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.