Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	269.26	269.76	261.07	262.02	242.37	2,196,300
2023-12-04	270.94	272.56	268.76	270.15	249.89	1,782,300
2023-12-01	270.60	275.11	269.84	272.64	252.19	1,706,200
2023-11-30	266.48	271.12	265.73	270.55	250.26	2,341,800
2023-11-29	269.74	270.80	265.90	266.48	246.49	1,096,200
2023-11-28	271.00	271.73	267.96	268.40	248.27	893,800
2023-11-27	273.70	274.04	269.40	271.67	251.30	1,159,000
2023-11-24	275.08	276.65	274.50	274.50	253.91	399,800
2023-11-22	277.41	277.46	273.70	274.27	253.70	1,004,800
2023-11-21	273.50	277.47	273.02	276.34	255.62	1,245,200
2023-11-20	269.99	273.72	269.16	272.15	251.74	1,540,100
2023-11-17	273.49	273.99	269.28	269.99	249.74	1,537,400
2023-11-16	273.49	274.45	271.07	273.60	253.08	1,537,100
2023-11-15	268.37	274.33	267.85	273.62	253.10	1,262,000
2023-11-14	267.00	271.62	266.00	268.41	248.28	1,759,300
2023-11-13	263.77	265.63	262.20	265.03	245.15	1,110,300
2023-11-10	263.71	267.34	263.01	265.46	245.55	1,554,500
2023-11-09	262.53	264.31	258.66	263.99	244.19	1,909,200
2023-11-08	256.77	260.42	251.63	259.93	240.44	2,465,000
2023-11-07	271.74	273.06	254.02	254.46	235.38	4,484,500
2023-11-06	293.20	294.16	289.55	291.30	269.45	1,242,300
2023-11-03	292.25	295.96	291.52	293.20	271.21	1,011,600
2023-11-02	284.45	289.83	283.27	289.62	267.90	856,700
2023-11-01	283.04	284.33	279.55	283.41	262.16	1,121,000
2023-10-31	280.87	283.83	278.59	282.44	261.26	871,700
2023-10-30	278.00	280.95	277.02	280.70	259.65	668,000
2023-10-27	276.95	279.69	275.20	276.15	255.44	648,200
2023-10-26	276.10	279.75	275.60	277.66	256.84	745,100
2023-10-25	276.96	277.93	274.36	274.48	253.89	687,300
2023-10-24	275.90	278.36	274.63	277.24	256.45	673,200
2023-10-23	276.80	278.80	274.27	274.67	254.07	722,600
2023-10-20	279.46	281.25	277.82	278.57	257.68	669,200
2023-10-19	282.17	284.59	280.02	280.61	259.57	471,900
2023-10-18	289.81	289.81	282.97	283.38	262.13	520,600
2023-10-17	287.30	292.56	286.55	290.90	269.08	780,600
2023-10-16	287.63	290.32	286.63	287.12	265.59	551,500
2023-10-13	288.20	290.71	284.71	285.46	264.05	577,400
2023-10-12	292.41	292.52	282.59	285.79	264.36	1,256,300
2023-10-11	288.85	291.13	288.14	290.89	269.07	845,800
2023-10-10	286.67	290.43	285.90	287.91	266.32	906,200
2023-10-09	281.08	284.51	279.67	284.27	262.95	584,400
2023-10-06	279.39	282.22	276.36	281.06	259.98	875,800
2023-10-05	284.48	286.25	276.93	279.86	258.87	827,600
2023-10-04	284.87	286.33	282.00	284.88	263.51	1,086,700
2023-10-03	277.32	283.64	277.32	281.79	260.66	1,265,900
2023-10-02	281.33	282.71	275.61	279.08	258.15	1,015,400
2023-09-29	287.75	288.85	282.62	283.40	262.15	695,100
2023-09-28	285.89	290.12	284.91	286.87	263.74	1,100,200
2023-09-27	286.88	288.11	283.93	285.26	262.26	670,000
2023-09-26	287.30	289.58	285.79	286.70	263.58	741,600
2023-09-25	285.36	290.48	285.03	289.61	266.26	586,400
2023-09-22	286.98	289.68	285.85	286.64	263.53	612,600
2023-09-21	293.16	295.11	286.89	287.07	263.92	768,300
2023-09-20	299.73	301.03	294.20	294.82	271.05	593,600
2023-09-19	299.30	300.15	295.50	299.23	275.10	579,100
2023-09-18	301.63	301.90	299.30	299.53	275.38	665,500
2023-09-15	306.40	307.71	301.15	302.11	277.75	1,354,600
2023-09-14	305.00	306.80	303.51	306.10	281.42	550,900
2023-09-13	302.24	304.89	300.85	303.13	278.69	627,300
2023-09-12	301.57	304.19	300.15	302.14	277.78	646,000

← NewerPage 13 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.