Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	276.47	280.46	275.69	279.21	253.57	726,400
2023-03-17	280.29	280.29	273.84	274.74	249.51	1,545,600
2023-03-16	275.40	281.21	275.01	279.65	253.97	900,000
2023-03-15	281.01	281.89	274.20	277.04	251.60	1,293,200
2023-03-14	284.64	289.99	283.04	285.90	259.65	1,814,500
2023-03-13	281.99	285.49	280.33	280.99	255.19	980,700
2023-03-10	284.18	286.31	280.00	281.27	255.45	860,900
2023-03-09	291.20	291.81	282.77	284.08	258.00	756,700
2023-03-08	291.80	291.94	288.17	290.04	263.41	695,600
2023-03-07	294.26	295.60	289.76	291.39	264.64	893,300
2023-03-06	292.71	295.06	292.48	293.12	266.21	631,100
2023-03-03	293.09	294.90	290.72	294.78	267.71	929,100
2023-03-02	287.58	293.57	286.60	292.03	265.22	1,092,800
2023-03-01	285.07	291.58	284.69	288.28	261.81	1,038,100
2023-02-28	285.00	287.08	284.90	285.98	259.72	1,038,200
2023-02-27	282.44	287.65	282.44	285.42	259.21	1,017,900
2023-02-24	275.77	282.29	275.00	280.98	255.18	1,507,900
2023-02-23	279.17	280.71	273.92	279.72	254.04	1,377,300
2023-02-22	278.99	280.15	274.11	278.29	252.74	1,148,600
2023-02-21	279.55	280.15	276.57	277.51	252.03	880,900
2023-02-17	279.29	280.83	277.51	279.71	254.03	1,141,000
2023-02-16	280.43	284.27	279.40	280.73	254.95	650,800
2023-02-15	280.00	285.57	278.04	284.46	258.34	2,623,500
2023-02-14	286.23	286.62	278.80	281.49	255.64	1,689,100
2023-02-13	288.72	289.35	285.77	286.70	260.38	698,000
2023-02-10	286.29	289.03	283.62	287.82	261.39	859,500
2023-02-09	289.91	290.32	286.14	286.89	260.55	945,400
2023-02-08	284.45	291.04	284.45	287.24	260.87	1,349,700
2023-02-07	281.71	285.79	280.56	285.07	258.90	1,329,200
2023-02-06	284.02	286.55	280.17	283.03	257.04	1,259,900
2023-02-03	291.99	293.49	283.24	285.02	258.85	2,876,300
2023-02-02	295.36	299.34	288.54	295.50	268.37	2,988,400
2023-02-01	319.11	320.42	314.39	318.13	288.92	1,357,900
2023-01-31	314.92	320.90	314.17	320.51	291.08	1,911,700
2023-01-30	313.56	318.14	313.37	313.90	285.08	846,000
2023-01-27	314.06	316.40	312.01	314.15	285.31	876,600
2023-01-26	311.44	316.90	310.00	316.61	287.54	733,600
2023-01-25	308.97	313.15	308.34	312.05	283.40	707,300
2023-01-24	308.37	313.98	306.91	313.34	284.57	745,000
2023-01-23	303.87	309.56	302.73	308.72	280.37	881,700
2023-01-20	301.25	304.58	298.36	304.40	276.45	1,197,900
2023-01-19	302.59	303.39	298.19	299.89	272.36	889,000
2023-01-18	308.25	308.25	302.05	302.89	275.08	793,200
2023-01-17	312.00	312.00	306.01	306.38	278.25	1,252,900
2023-01-13	307.86	311.91	307.07	311.40	282.81	787,900
2023-01-12	312.77	314.01	308.90	310.21	281.73	1,194,800
2023-01-11	315.15	316.59	312.16	312.77	284.05	835,100
2023-01-10	309.98	312.83	308.15	312.67	283.96	608,400
2023-01-09	309.89	314.47	306.03	311.67	283.05	1,436,500
2023-01-06	305.17	311.66	303.02	310.18	281.70	873,400
2023-01-05	302.64	304.69	300.31	301.82	274.11	1,715,500
2023-01-04	305.94	308.41	304.00	306.59	278.44	966,000
2023-01-03	310.06	311.77	303.90	306.57	278.42	1,020,300
2022-12-30	308.39	309.49	304.68	308.26	279.96	534,700
2022-12-29	311.00	312.64	310.20	311.41	281.35	564,400
2022-12-28	312.50	313.76	309.28	309.64	279.75	439,700
2022-12-27	313.27	314.20	311.52	312.20	282.06	1,438,000
2022-12-23	311.90	312.60	309.86	312.04	281.92	544,200
2022-12-22	312.42	312.76	307.64	312.60	282.42	953,500
2022-12-21	314.49	317.15	313.50	314.49	284.13	860,600

← NewerPage 16 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.