Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	314.33	314.89	310.82	312.54	282.37	779,100
2022-12-19	314.71	317.04	311.86	313.72	283.43	835,300
2022-12-16	316.27	317.61	311.75	316.42	285.87	2,425,800
2022-12-15	319.51	320.40	314.27	316.24	285.71	1,014,800
2022-12-14	324.66	327.93	321.87	325.12	293.73	1,191,700
2022-12-13	327.83	328.56	321.81	325.25	293.85	1,075,400
2022-12-12	313.06	320.18	313.06	319.51	288.66	1,163,000
2022-12-09	319.74	320.45	313.58	314.41	284.06	1,150,000
2022-12-08	316.84	320.96	316.70	319.86	288.98	1,059,100
2022-12-07	312.56	315.77	312.00	315.58	285.11	1,130,700
2022-12-06	313.76	315.28	309.87	312.10	281.97	1,295,700
2022-12-05	315.74	318.00	313.36	314.97	284.56	1,192,300
2022-12-02	310.63	320.62	310.00	318.44	287.70	1,314,200
2022-12-01	310.35	313.05	308.76	312.04	281.92	995,300
2022-11-30	300.98	310.39	298.78	310.16	280.22	1,901,100
2022-11-29	304.83	306.18	300.97	302.18	273.01	954,600
2022-11-28	307.72	309.38	303.33	304.46	275.07	932,100
2022-11-25	308.72	311.13	307.71	309.91	279.99	299,700
2022-11-23	309.00	310.38	305.89	308.15	278.40	1,150,800
2022-11-22	298.00	309.57	297.17	309.16	279.31	1,412,700
2022-11-21	294.57	297.56	294.18	296.41	267.79	735,300
2022-11-18	296.00	296.98	293.56	296.48	267.86	1,328,200
2022-11-17	291.38	293.44	290.14	293.30	264.98	721,400
2022-11-16	294.54	297.08	293.30	295.12	266.63	807,400
2022-11-15	296.41	297.91	291.56	294.54	266.11	942,200
2022-11-14	288.00	297.77	288.00	294.89	266.42	1,738,700
2022-11-11	290.67	292.46	287.83	288.46	260.61	1,107,500
2022-11-10	289.73	289.85	285.57	289.59	261.63	1,063,800
2022-11-09	282.89	285.43	279.81	280.13	253.09	1,100,800
2022-11-08	278.96	284.78	277.77	283.00	255.68	1,406,200
2022-11-07	277.82	280.07	275.83	277.63	250.83	1,367,800
2022-11-04	269.25	276.47	266.82	276.06	249.41	2,038,000
2022-11-03	248.74	266.24	247.13	264.02	238.53	2,524,600
2022-11-02	252.84	254.80	244.82	245.17	221.50	1,471,500
2022-11-01	252.94	254.78	249.97	252.12	227.78	872,600
2022-10-31	252.49	254.00	249.09	250.40	226.23	1,342,200
2022-10-28	249.06	255.41	248.11	254.44	229.88	921,000
2022-10-27	251.94	252.70	248.63	249.06	225.02	987,100
2022-10-26	252.75	254.84	251.46	252.02	227.69	1,242,200
2022-10-25	245.07	251.56	243.42	251.56	227.27	1,350,900
2022-10-24	243.39	245.91	241.88	243.92	220.37	1,758,000
2022-10-21	238.18	242.28	235.70	241.29	218.00	1,157,200
2022-10-20	241.67	243.50	237.93	238.32	215.31	716,200
2022-10-19	241.67	244.21	239.95	241.45	218.14	710,200
2022-10-18	244.77	245.22	240.51	242.37	218.97	823,000
2022-10-17	237.22	239.43	236.25	237.36	214.45	728,500
2022-10-14	239.35	240.83	232.16	232.53	210.08	711,200
2022-10-13	225.95	239.06	224.75	237.99	215.01	898,900
2022-10-12	231.93	233.98	229.17	229.32	207.18	893,900
2022-10-11	231.91	233.64	229.78	231.21	208.89	618,100
2022-10-10	233.19	234.60	231.22	232.44	210.00	748,700
2022-10-07	235.90	236.95	230.01	231.75	209.38	1,046,900
2022-10-06	241.17	242.76	237.89	238.59	215.56	965,400
2022-10-05	245.66	246.34	242.67	242.80	219.36	1,097,800
2022-10-04	241.44	248.81	240.79	247.96	224.02	1,334,500
2022-10-03	234.91	240.22	233.29	238.33	215.32	1,027,500
2022-09-30	231.39	235.72	230.50	232.73	210.26	1,520,600
2022-09-29	232.81	233.90	229.22	231.76	207.92	1,114,300
2022-09-28	232.31	236.49	230.93	234.97	210.80	948,500
2022-09-27	234.28	235.87	228.36	230.76	207.03	1,088,500

← NewerPage 17 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.