Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 296.62 | 299.78 | 294.08 | 294.29 | 292.38 | 1,296,200 |
| 2026-07-22 | 298.10 | 300.30 | 296.01 | 297.00 | 295.07 | 1,167,300 |
| 2026-07-21 | 299.92 | 301.97 | 296.08 | 296.39 | 294.46 | 1,043,500 |
| 2026-07-20 | 295.10 | 298.86 | 292.22 | 296.63 | 294.70 | 1,044,300 |
| 2026-07-17 | 297.80 | 304.51 | 294.92 | 295.62 | 293.70 | 909,500 |
| 2026-07-16 | 292.22 | 298.28 | 290.32 | 297.29 | 295.36 | 1,265,000 |
| 2026-07-15 | 297.77 | 299.08 | 292.59 | 293.69 | 291.78 | 879,500 |
| 2026-07-14 | 303.69 | 307.12 | 297.98 | 299.40 | 297.45 | 1,064,800 |
| 2026-07-13 | 300.92 | 304.32 | 299.00 | 301.96 | 300.00 | 892,200 |
| 2026-07-10 | 296.86 | 301.31 | 296.29 | 299.53 | 297.58 | 1,349,500 |
| 2026-07-09 | 294.83 | 297.74 | 292.94 | 295.85 | 293.93 | 1,098,300 |
| 2026-07-08 | 303.71 | 303.71 | 296.59 | 296.75 | 294.82 | 1,015,000 |
| 2026-07-07 | 310.00 | 311.60 | 304.97 | 305.05 | 303.07 | 923,500 |
| 2026-07-06 | 314.30 | 314.87 | 305.02 | 308.86 | 306.85 | 1,368,800 |
| 2026-07-02 | 306.46 | 314.28 | 303.83 | 314.19 | 312.15 | 1,847,200 |
| 2026-07-01 | 291.36 | 307.76 | 285.91 | 306.40 | 304.41 | 2,692,300 |
| 2026-06-30 | 295.95 | 304.77 | 290.59 | 293.18 | 289.47 | 3,510,100 |
| 2026-06-29 | 277.41 | 279.18 | 270.11 | 271.35 | 267.92 | 1,307,300 |
| 2026-06-26 | 279.29 | 282.27 | 277.17 | 277.79 | 274.28 | 1,741,500 |
| 2026-06-25 | 277.82 | 282.63 | 276.34 | 279.93 | 276.39 | 1,260,300 |
| 2026-06-24 | 282.00 | 282.57 | 275.51 | 278.73 | 275.21 | 1,826,400 |
| 2026-06-23 | 281.44 | 284.55 | 279.63 | 282.45 | 278.88 | 1,874,200 |
| 2026-06-22 | 279.37 | 284.86 | 278.81 | 283.11 | 279.53 | 1,907,200 |
| 2026-06-18 | 283.40 | 283.84 | 278.62 | 280.21 | 276.67 | 2,568,800 |
| 2026-06-17 | 279.49 | 283.58 | 279.36 | 281.75 | 278.19 | 1,748,100 |
| 2026-06-16 | 283.07 | 284.85 | 278.29 | 280.48 | 276.94 | 1,859,200 |
| 2026-06-15 | 280.01 | 283.99 | 276.66 | 282.96 | 279.38 | 1,164,500 |
| 2026-06-12 | 280.00 | 287.07 | 279.57 | 281.62 | 278.06 | 1,239,500 |
| 2026-06-11 | 279.40 | 281.76 | 277.77 | 278.12 | 274.60 | 979,000 |
| 2026-06-10 | 284.69 | 286.24 | 276.38 | 276.51 | 273.02 | 1,247,900 |
| 2026-06-09 | 278.82 | 283.14 | 278.02 | 282.98 | 279.40 | 1,314,200 |
| 2026-06-08 | 281.92 | 284.48 | 274.37 | 276.77 | 273.27 | 1,326,700 |
| 2026-06-05 | 283.09 | 287.60 | 282.12 | 282.35 | 278.78 | 1,154,000 |
| 2026-06-04 | 282.79 | 285.50 | 281.86 | 282.85 | 279.28 | 1,041,700 |
| 2026-06-03 | 278.35 | 285.17 | 277.15 | 282.27 | 278.70 | 900,000 |
| 2026-06-02 | 279.18 | 281.12 | 277.70 | 279.29 | 275.76 | 961,900 |
| 2026-06-01 | 278.63 | 279.53 | 275.20 | 278.89 | 275.37 | 1,253,400 |
| 2026-05-29 | 282.13 | 284.38 | 277.98 | 278.62 | 275.10 | 2,030,500 |
| 2026-05-28 | 285.13 | 287.75 | 281.78 | 283.65 | 280.07 | 971,900 |
| 2026-05-27 | 288.58 | 288.58 | 284.82 | 285.73 | 282.12 | 861,600 |
| 2026-05-26 | 289.01 | 290.92 | 287.07 | 289.60 | 285.94 | 1,043,300 |
| 2026-05-22 | 291.98 | 293.99 | 288.39 | 289.47 | 285.81 | 1,038,000 |
| 2026-05-21 | 289.16 | 291.91 | 286.13 | 290.19 | 286.52 | 1,273,000 |
| 2026-05-20 | 289.12 | 293.40 | 285.46 | 289.19 | 285.53 | 1,668,100 |
| 2026-05-19 | 293.03 | 293.43 | 289.63 | 291.77 | 288.08 | 843,000 |
| 2026-05-18 | 295.20 | 296.68 | 292.50 | 293.31 | 289.60 | 1,133,800 |
| 2026-05-15 | 300.44 | 302.50 | 292.61 | 295.38 | 291.65 | 1,244,800 |
| 2026-05-14 | 306.81 | 306.96 | 298.00 | 299.87 | 296.08 | 1,416,300 |
| 2026-05-13 | 304.83 | 307.96 | 302.26 | 306.20 | 302.33 | 1,149,200 |
| 2026-05-12 | 305.00 | 305.88 | 298.41 | 303.60 | 299.76 | 925,100 |
| 2026-05-11 | 297.46 | 304.92 | 297.46 | 304.50 | 300.65 | 781,900 |
| 2026-05-08 | 295.77 | 299.50 | 295.25 | 295.41 | 291.68 | 607,200 |
| 2026-05-07 | 298.38 | 299.05 | 291.52 | 294.99 | 291.26 | 1,216,400 |
| 2026-05-06 | 301.55 | 303.82 | 299.74 | 300.21 | 296.42 | 877,700 |
| 2026-05-05 | 298.69 | 305.39 | 297.15 | 303.93 | 300.09 | 801,000 |
| 2026-05-04 | 300.02 | 300.75 | 295.40 | 298.35 | 294.58 | 1,154,000 |
| 2026-05-01 | 304.00 | 304.43 | 298.65 | 301.07 | 297.26 | 1,028,400 |
| 2026-04-30 | 299.00 | 302.50 | 294.13 | 300.05 | 296.26 | 2,304,900 |
| 2026-04-29 | 303.35 | 304.63 | 298.40 | 302.50 | 298.68 | 984,000 |
| 2026-04-28 | 305.07 | 306.11 | 299.38 | 303.35 | 299.52 | 771,700 |
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.