Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	299.82	303.75	299.55	302.80	278.38	669,600
2023-09-08	292.50	299.86	291.55	298.51	274.44	786,600
2023-09-07	292.90	294.80	290.65	292.11	268.55	566,300
2023-09-06	292.62	294.15	291.14	293.35	269.69	422,900
2023-09-05	298.34	298.34	292.65	292.70	269.10	716,400
2023-09-01	298.56	300.60	297.82	298.02	273.99	520,000
2023-08-31	296.48	297.00	294.67	295.49	271.66	662,400
2023-08-30	294.03	296.45	293.49	295.52	271.69	404,800
2023-08-29	289.93	293.76	289.36	293.66	269.98	389,500
2023-08-28	288.97	291.36	288.66	289.86	266.49	694,900
2023-08-25	288.48	289.38	286.04	288.30	265.05	381,200
2023-08-24	284.43	288.13	283.71	286.63	263.52	391,600
2023-08-23	284.35	286.47	282.79	285.75	262.71	446,300
2023-08-22	286.63	286.63	283.94	285.07	262.08	353,600
2023-08-21	285.23	287.51	284.06	285.21	262.21	477,700
2023-08-18	282.41	286.38	281.47	284.82	261.85	716,600
2023-08-17	286.93	288.26	283.45	284.50	261.56	735,500
2023-08-16	285.14	287.22	284.34	285.92	262.86	640,900
2023-08-15	288.65	289.05	284.16	285.14	262.15	624,400
2023-08-14	287.82	291.75	287.17	290.73	267.29	694,000
2023-08-11	285.52	288.97	285.47	288.79	265.50	646,600
2023-08-10	286.67	288.46	284.13	286.31	263.22	856,000
2023-08-09	284.16	287.54	282.62	285.40	262.39	617,700
2023-08-08	284.73	284.73	280.77	283.54	260.68	645,700
2023-08-07	284.29	288.21	284.12	287.30	264.13	863,900
2023-08-04	285.77	291.13	283.80	284.43	261.49	1,263,000
2023-08-03	290.00	293.16	281.30	281.82	259.09	2,357,700
2023-08-02	300.11	302.89	298.65	299.32	275.18	992,400
2023-08-01	303.69	305.83	302.20	302.41	278.02	886,900
2023-07-31	303.00	305.73	302.61	305.33	280.71	1,146,600
2023-07-28	304.96	304.96	302.59	303.43	278.96	560,300
2023-07-27	303.00	304.88	302.00	302.89	278.47	994,100
2023-07-26	303.55	305.34	301.47	303.01	278.58	1,109,100
2023-07-25	303.50	306.59	302.24	305.85	281.19	739,800
2023-07-24	303.27	304.10	299.92	302.10	277.74	653,600
2023-07-21	300.73	303.21	300.13	302.74	278.33	667,900
2023-07-20	300.31	301.86	298.05	301.34	277.04	752,700
2023-07-19	297.74	300.12	296.44	298.59	274.51	675,600
2023-07-18	298.71	300.59	295.93	298.26	274.21	544,200
2023-07-17	298.22	299.84	296.37	299.28	275.15	809,300
2023-07-14	298.90	299.53	297.30	298.63	274.55	711,500
2023-07-13	294.63	299.90	294.00	298.95	274.84	843,800
2023-07-12	291.70	294.58	287.52	294.25	270.52	1,024,900
2023-07-11	291.28	292.56	287.15	288.65	265.37	625,300
2023-07-10	286.84	291.78	286.61	290.02	266.63	562,700
2023-07-07	286.40	290.48	285.54	286.84	263.71	890,600
2023-07-06	285.93	288.27	281.77	287.84	264.63	883,400
2023-07-05	294.63	295.68	285.88	287.97	264.75	1,387,600
2023-07-03	298.15	299.20	295.74	297.07	273.11	456,600
2023-06-30	295.88	300.51	295.17	299.53	275.38	1,031,700
2023-06-29	289.94	295.29	288.60	294.75	269.37	567,800
2023-06-28	290.37	291.85	288.39	291.32	266.24	606,600
2023-06-27	286.58	291.56	286.58	291.41	266.32	546,000
2023-06-26	287.12	288.16	285.05	286.39	261.73	721,500
2023-06-23	286.63	288.12	284.67	286.26	261.61	712,500
2023-06-22	287.14	289.00	284.48	288.01	263.21	636,500
2023-06-21	287.69	290.18	285.46	289.14	264.25	674,900
2023-06-20	289.95	290.42	287.30	289.30	264.39	674,200
2023-06-16	291.31	294.60	290.83	293.17	267.93	1,811,000
2023-06-15	288.98	292.25	287.06	290.76	265.73	649,700

← NewerPage 14 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.