Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	288.26	291.46	287.28	288.84	263.97	911,400
2023-06-13	278.30	285.59	277.69	284.85	260.32	1,005,000
2023-06-12	279.50	279.64	276.81	278.93	254.91	663,600
2023-06-09	282.54	282.54	277.85	278.59	254.60	881,900
2023-06-08	276.35	283.91	276.35	283.38	258.98	642,100
2023-06-07	276.80	282.80	274.47	282.42	258.10	755,200
2023-06-06	278.59	281.55	276.59	278.50	254.52	740,700
2023-06-05	283.35	283.50	279.73	279.78	255.69	1,093,500
2023-06-02	275.92	281.84	275.69	281.04	256.84	912,100
2023-06-01	267.70	274.38	267.28	273.17	249.65	826,700
2023-05-31	273.36	273.89	269.07	269.14	245.97	1,078,300
2023-05-30	276.22	276.38	271.63	274.07	250.47	765,100
2023-05-26	273.34	274.89	272.10	273.83	250.25	940,900
2023-05-25	272.72	273.17	270.85	272.12	248.69	779,600
2023-05-24	270.32	271.32	269.01	270.84	247.52	648,600
2023-05-23	273.11	274.01	270.92	271.50	248.12	713,600
2023-05-22	279.45	281.34	274.67	275.00	251.32	608,100
2023-05-19	276.74	280.38	276.19	278.91	254.90	1,072,000
2023-05-18	275.69	276.14	270.73	275.45	251.73	788,700
2023-05-17	276.07	277.45	275.07	276.20	252.42	770,200
2023-05-16	277.93	279.38	273.15	275.59	251.86	663,500
2023-05-15	278.61	279.84	276.39	279.29	255.24	678,300
2023-05-12	277.61	279.16	275.11	278.00	254.06	694,900
2023-05-11	278.39	278.62	274.37	276.55	252.74	1,234,500
2023-05-10	281.08	285.52	278.62	280.95	256.76	1,199,800
2023-05-09	295.99	297.00	278.74	279.94	255.84	1,863,000
2023-05-08	297.99	299.88	294.33	295.58	270.13	1,027,100
2023-05-05	292.81	297.90	291.92	296.70	271.15	730,900
2023-05-04	294.05	295.20	290.19	291.07	266.01	710,500
2023-05-03	293.55	297.73	292.23	293.89	268.59	703,400
2023-05-02	293.56	294.77	288.93	292.63	267.44	818,700
2023-05-01	294.90	297.50	294.90	296.18	270.68	450,200
2023-04-28	291.01	295.18	290.20	294.36	269.02	930,900
2023-04-27	288.15	292.25	286.85	291.38	266.29	977,500
2023-04-26	288.35	289.77	283.54	285.68	261.08	847,300
2023-04-25	292.19	292.40	289.10	289.94	264.98	550,800
2023-04-24	291.30	293.35	290.61	293.30	268.05	626,800
2023-04-21	291.71	293.51	289.68	290.57	265.55	1,026,500
2023-04-20	289.40	293.43	288.32	292.46	267.28	691,700
2023-04-19	287.05	290.57	286.12	290.50	265.49	521,100
2023-04-18	287.36	288.01	286.47	287.78	263.00	598,400
2023-04-17	287.03	287.90	283.96	286.20	261.56	500,600
2023-04-14	287.02	289.33	284.95	286.21	261.57	485,500
2023-04-13	287.45	290.13	285.09	288.14	263.33	552,500
2023-04-12	287.12	288.99	286.22	287.17	262.45	464,400
2023-04-11	284.30	287.53	283.24	285.33	260.76	598,400
2023-04-10	280.98	283.44	279.48	283.43	259.03	768,400
2023-04-06	282.34	283.65	280.62	282.00	257.72	869,200
2023-04-05	283.73	286.89	281.85	283.88	259.44	943,800
2023-04-04	288.00	288.91	283.99	285.25	260.69	1,256,600
2023-04-03	286.57	289.32	285.52	289.04	264.15	1,173,700
2023-03-31	278.87	287.55	278.14	287.21	262.48	1,487,400
2023-03-30	278.31	280.38	277.07	279.72	254.04	808,600
2023-03-29	276.30	277.26	275.00	276.33	250.96	751,800
2023-03-28	270.14	274.85	269.61	273.54	248.42	743,400
2023-03-27	271.06	274.11	268.35	270.19	245.38	1,078,500
2023-03-24	265.43	268.59	263.89	267.67	243.09	1,329,500
2023-03-23	275.71	276.41	265.90	266.94	242.43	2,001,900
2023-03-22	279.45	280.87	275.14	275.36	250.08	1,023,300
2023-03-21	282.36	283.21	275.40	278.81	253.21	967,000

← NewerPage 15 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.