Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	249.98	253.11	247.05	252.65	225.15	1,224,100
2022-04-01	251.06	253.25	247.62	248.99	221.89	1,473,300
2022-03-31	250.74	252.57	249.04	249.91	222.71	1,179,100
2022-03-30	251.21	253.54	250.62	253.16	224.16	1,234,100
2022-03-29	251.12	253.27	248.36	252.34	223.44	1,750,700
2022-03-28	246.60	249.97	245.64	248.31	219.87	1,565,200
2022-03-25	242.65	247.41	242.65	246.56	218.32	1,782,000
2022-03-24	236.88	242.44	235.81	242.41	214.65	1,296,700
2022-03-23	235.60	239.45	234.42	235.24	208.30	1,393,500
2022-03-22	235.45	237.50	235.08	236.54	209.45	1,192,400
2022-03-21	237.00	239.11	232.57	234.20	207.38	1,642,200
2022-03-18	228.77	232.46	226.80	231.67	205.14	3,187,600
2022-03-17	224.40	228.59	223.33	228.55	202.37	1,431,800
2022-03-16	226.37	228.50	220.26	224.60	198.88	1,498,200
2022-03-15	220.03	222.81	216.44	222.63	197.13	2,133,500
2022-03-14	220.17	222.37	216.41	218.27	193.27	2,595,400
2022-03-11	229.94	230.87	219.29	219.38	194.25	1,488,900
2022-03-10	223.47	227.95	222.54	227.60	201.53	1,538,800
2022-03-09	225.26	229.72	224.45	227.00	201.00	1,433,800
2022-03-08	221.51	225.11	216.24	218.77	193.71	1,867,300
2022-03-07	229.28	229.67	221.00	221.50	196.13	1,796,000
2022-03-04	229.50	231.87	225.14	228.43	202.27	1,414,300
2022-03-03	235.61	235.76	230.50	231.86	205.30	1,743,700
2022-03-02	232.26	234.55	229.78	233.33	206.61	2,961,600
2022-03-01	235.95	236.89	229.24	230.53	204.13	2,109,200
2022-02-28	237.32	239.01	233.92	236.30	209.24	1,762,500
2022-02-25	236.42	241.39	236.24	240.38	212.85	1,241,200
2022-02-24	229.00	235.99	228.44	235.13	208.20	1,634,500
2022-02-23	239.43	240.00	234.42	234.67	207.79	955,500
2022-02-22	241.94	241.94	235.97	238.11	210.84	1,191,100
2022-02-18	239.84	244.38	239.50	241.97	214.26	2,170,700
2022-02-17	243.49	245.00	239.71	240.61	213.05	1,005,000
2022-02-16	246.97	248.31	243.52	245.34	217.24	1,470,600
2022-02-15	245.83	248.92	245.41	247.83	219.44	1,317,400
2022-02-14	245.06	245.91	240.38	243.49	215.60	1,730,500
2022-02-11	251.01	251.66	243.80	244.39	216.40	1,691,500
2022-02-10	258.03	260.98	251.15	252.38	223.47	1,739,100
2022-02-09	256.16	260.05	255.20	259.36	229.65	1,482,800
2022-02-08	252.00	256.02	251.25	252.81	223.85	2,899,200
2022-02-07	257.67	260.83	254.18	254.38	225.24	2,333,700
2022-02-04	268.38	269.00	260.67	263.08	232.95	2,883,400
2022-02-03	282.22	284.45	279.91	280.88	248.71	1,089,500
2022-02-02	284.43	286.52	283.25	284.35	251.78	930,000
2022-02-01	283.00	285.04	281.21	284.63	252.03	990,800
2022-01-31	276.68	282.49	276.21	282.12	249.81	1,234,300
2022-01-28	274.97	277.65	272.06	277.63	245.83	1,025,200
2022-01-27	278.47	280.71	272.60	275.85	244.26	1,062,100
2022-01-26	281.30	282.09	273.87	276.41	244.75	1,171,100
2022-01-25	278.74	281.20	274.63	279.43	247.43	788,100
2022-01-24	279.14	284.00	274.04	282.81	250.42	1,351,800
2022-01-21	287.17	287.32	281.96	282.47	250.12	1,503,900
2022-01-20	285.56	290.77	285.56	286.98	254.11	1,073,700
2022-01-19	287.32	289.99	285.30	285.57	252.86	814,500
2022-01-18	288.92	288.92	284.24	286.60	253.77	1,086,600
2022-01-14	292.19	292.77	289.20	291.35	257.98	1,478,500
2022-01-13	299.12	300.18	293.92	294.29	260.58	788,400
2022-01-12	298.54	300.09	296.14	299.75	265.42	959,700
2022-01-11	295.58	297.60	294.21	297.54	263.46	542,000
2022-01-10	295.31	296.52	293.31	295.10	261.30	1,019,100
2022-01-07	298.74	298.74	294.15	297.41	263.35	945,000

← NewerPage 20 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.