Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	237.65	242.01	233.82	240.48	215.75	1,199,400
2022-06-29	242.13	244.07	240.11	243.13	216.67	794,400
2022-06-28	245.89	248.50	241.92	242.51	216.12	778,700
2022-06-27	251.42	252.70	245.68	246.18	219.39	916,300
2022-06-24	244.88	252.60	243.95	252.08	224.65	1,529,400
2022-06-23	240.47	242.78	238.51	242.06	215.72	1,177,300
2022-06-22	236.38	241.87	235.24	241.00	214.77	953,400
2022-06-21	238.40	241.37	237.52	241.01	214.78	1,147,400
2022-06-17	236.07	237.97	230.51	235.97	210.29	2,127,000
2022-06-16	234.61	236.67	231.61	235.10	209.51	1,014,600
2022-06-15	241.52	244.41	236.11	239.29	213.25	1,085,800
2022-06-14	242.00	243.70	237.54	239.22	213.18	1,097,900
2022-06-13	244.18	244.86	239.89	242.69	216.28	1,615,400
2022-06-10	249.08	251.98	246.62	248.20	221.19	1,584,000
2022-06-09	250.00	257.17	249.66	253.62	226.02	1,444,600
2022-06-08	258.59	262.07	252.24	252.38	224.91	1,647,300
2022-06-07	256.43	261.12	254.82	260.79	232.41	1,377,600
2022-06-06	255.00	259.00	254.31	257.45	229.43	1,149,200
2022-06-03	250.06	254.31	250.06	252.27	224.81	935,700
2022-06-02	246.25	253.05	246.05	252.85	225.33	941,700
2022-06-01	247.43	248.23	241.37	243.51	217.01	911,900
2022-05-31	247.66	250.05	245.67	246.16	219.37	1,407,100
2022-05-27	245.95	250.65	244.49	250.65	223.37	957,200
2022-05-26	236.67	243.41	236.67	242.49	216.10	866,100
2022-05-25	239.19	239.53	233.96	236.42	210.69	884,400
2022-05-24	238.86	239.02	233.45	236.82	211.05	729,700
2022-05-23	240.22	241.01	235.19	237.95	212.05	747,600
2022-05-20	237.36	237.74	231.13	237.59	211.73	1,032,800
2022-05-19	232.74	236.81	231.69	234.22	208.73	725,200
2022-05-18	237.06	237.50	233.38	234.47	208.95	874,300
2022-05-17	238.24	239.94	233.64	239.58	213.51	893,500
2022-05-16	232.93	234.64	229.38	232.92	207.57	880,900
2022-05-13	232.90	234.99	231.07	233.71	208.27	661,800
2022-05-12	228.29	234.64	227.38	231.41	206.22	1,391,500
2022-05-11	229.91	235.91	228.40	232.89	207.54	1,276,000
2022-05-10	234.71	236.82	225.28	230.68	205.57	1,504,300
2022-05-09	231.87	236.53	231.04	233.22	207.84	1,272,700
2022-05-06	235.86	237.47	230.19	235.82	210.15	1,293,800
2022-05-05	247.56	254.00	233.77	235.98	210.30	1,446,900
2022-05-04	238.15	247.49	238.15	247.49	220.55	1,142,700
2022-05-03	235.40	240.35	235.18	239.10	213.08	1,028,500
2022-05-02	235.61	238.15	230.92	235.40	209.78	972,400
2022-04-29	240.30	241.58	233.27	234.07	208.60	1,888,000
2022-04-28	239.83	242.07	234.83	240.48	214.31	1,516,400
2022-04-27	236.42	241.43	236.42	238.25	212.32	1,080,700
2022-04-26	242.37	244.22	235.22	235.63	209.99	988,500
2022-04-25	242.22	244.34	237.72	242.76	216.34	1,202,600
2022-04-22	249.93	250.00	242.53	242.92	216.48	1,203,800
2022-04-21	251.33	254.39	249.99	251.14	223.81	1,267,000
2022-04-20	250.03	251.78	246.29	248.74	221.67	1,414,100
2022-04-19	246.15	250.54	245.40	249.57	222.41	1,157,400
2022-04-18	245.68	246.84	242.43	246.00	219.23	1,583,400
2022-04-14	250.18	251.76	246.52	246.84	219.98	1,208,200
2022-04-13	248.20	250.00	246.19	249.92	222.72	729,300
2022-04-12	250.64	253.14	247.36	247.78	220.81	1,417,700
2022-04-11	251.20	252.24	249.57	249.83	222.64	1,000,500
2022-04-08	252.00	254.29	250.78	251.20	223.86	905,800
2022-04-07	249.63	252.07	248.46	251.37	224.01	1,062,700
2022-04-06	250.00	251.43	246.76	250.10	222.88	1,100,000
2022-04-05	251.64	253.73	251.10	251.68	224.29	1,132,700

← NewerPage 19 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.