Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	235.29	236.43	230.54	231.50	207.69	1,171,700
2022-09-23	235.79	237.31	233.41	237.07	212.69	1,135,000
2022-09-22	241.93	242.40	238.43	238.52	213.99	877,600
2022-09-21	246.48	248.03	241.40	241.46	216.62	573,300
2022-09-20	246.43	247.00	243.34	244.89	219.70	605,900
2022-09-19	244.80	249.65	244.77	249.38	223.73	714,900
2022-09-16	248.09	248.20	244.09	247.36	221.92	1,497,600
2022-09-15	254.84	255.04	248.18	248.47	222.91	706,800
2022-09-14	255.53	256.15	252.63	255.18	228.93	690,100
2022-09-13	258.00	260.39	255.55	256.08	229.74	831,300
2022-09-12	259.01	264.01	258.14	263.50	236.40	877,000
2022-09-09	255.38	257.35	254.39	256.97	230.54	704,800
2022-09-08	251.15	254.24	250.06	253.83	227.72	549,500
2022-09-07	246.44	254.05	246.17	253.78	227.68	1,037,000
2022-09-06	248.06	248.28	244.69	246.17	220.85	1,179,100
2022-09-02	253.58	253.96	245.83	246.53	221.17	1,311,700
2022-09-01	250.51	251.39	248.50	250.00	224.29	918,100
2022-08-31	257.47	257.65	252.35	252.45	226.48	1,164,900
2022-08-30	262.30	262.30	255.55	255.85	229.53	864,500
2022-08-29	259.99	263.01	259.34	260.70	233.89	635,700
2022-08-26	267.30	267.98	262.11	262.23	235.26	1,064,100
2022-08-25	263.93	266.68	262.16	266.59	239.17	619,600
2022-08-24	261.79	263.84	260.83	262.72	235.70	568,300
2022-08-23	259.46	262.37	259.36	261.32	234.44	810,300
2022-08-22	260.31	261.76	259.28	260.91	234.07	674,000
2022-08-19	267.00	267.60	262.39	263.70	236.58	932,700
2022-08-18	268.86	268.96	266.95	267.60	240.08	727,000
2022-08-17	270.38	272.18	266.82	268.00	240.43	1,169,900
2022-08-16	272.20	274.63	271.71	273.54	245.40	879,100
2022-08-15	270.88	274.89	270.16	274.11	245.92	1,115,300
2022-08-12	266.86	271.70	265.55	270.88	243.02	893,900
2022-08-11	267.20	268.29	264.16	264.81	237.57	829,400
2022-08-10	265.87	268.19	265.02	265.63	238.31	838,600
2022-08-09	261.76	261.86	258.35	258.76	232.15	826,300
2022-08-08	264.00	266.45	261.60	261.77	234.85	1,158,100
2022-08-05	256.72	262.94	256.16	262.64	235.63	1,406,400
2022-08-04	248.10	260.17	248.10	257.73	231.22	1,785,800
2022-08-03	245.35	246.28	242.52	245.71	220.44	1,401,100
2022-08-02	245.74	246.92	240.42	244.12	219.01	1,026,900
2022-08-01	247.00	247.84	244.60	247.25	221.82	1,075,500
2022-07-29	245.86	249.69	245.85	248.23	222.70	1,034,300
2022-07-28	239.41	244.34	238.74	244.23	219.11	792,900
2022-07-27	234.63	238.84	232.48	237.89	213.42	782,500
2022-07-26	233.79	235.43	233.06	234.63	210.50	652,100
2022-07-25	235.39	235.59	233.70	235.21	211.02	581,100
2022-07-22	235.70	236.02	233.79	234.56	210.43	540,300
2022-07-21	232.20	234.74	231.19	234.59	210.46	853,500
2022-07-20	229.71	232.18	228.78	231.63	207.81	914,900
2022-07-19	226.07	230.02	224.96	230.00	206.34	1,255,500
2022-07-18	226.75	228.38	222.79	223.56	200.57	1,074,800
2022-07-15	225.66	226.44	223.85	225.20	202.04	1,444,800
2022-07-14	225.00	225.34	218.88	221.98	199.15	2,059,600
2022-07-13	228.33	230.23	226.41	227.99	204.54	891,700
2022-07-12	234.68	235.17	229.85	231.93	208.07	2,143,400
2022-07-11	231.33	235.36	230.24	234.09	210.01	801,400
2022-07-08	234.90	235.75	231.39	232.21	208.33	1,049,500
2022-07-07	237.61	239.82	234.08	235.82	211.56	1,016,600
2022-07-06	240.26	240.26	234.33	237.22	212.82	1,396,100
2022-07-05	238.00	239.98	236.33	239.97	215.29	1,232,700
2022-07-01	238.94	242.79	237.66	242.75	217.78	1,021,300

← NewerPage 18 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.