Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	304.21	304.24	297.50	298.02	263.89	808,500
2022-01-05	302.18	309.29	302.09	304.24	269.39	926,100
2022-01-04	300.00	300.71	298.31	299.42	265.13	1,667,400
2022-01-03	304.52	305.00	295.72	295.81	261.93	1,130,100
2021-12-31	301.97	305.69	301.97	304.26	269.41	586,600
2021-12-30	306.00	306.49	302.01	303.89	267.76	433,300
2021-12-29	305.98	306.16	304.04	305.40	269.09	499,700
2021-12-28	303.15	304.35	301.81	303.99	267.84	354,500
2021-12-27	301.42	302.36	298.78	302.22	266.28	413,600
2021-12-23	297.40	300.57	297.40	299.48	263.87	344,700
2021-12-22	295.05	297.26	294.20	297.16	261.83	430,300
2021-12-21	297.10	298.71	293.85	295.75	260.58	636,600
2021-12-20	294.79	295.21	290.89	295.01	259.93	779,400
2021-12-17	302.77	302.77	298.01	298.33	262.86	1,768,400
2021-12-16	305.00	307.01	302.17	303.15	267.10	636,800
2021-12-15	299.08	307.43	298.12	305.08	268.80	1,461,000
2021-12-14	297.93	299.46	295.92	298.20	262.74	808,500
2021-12-13	294.84	299.49	294.09	297.56	262.18	1,008,500
2021-12-10	295.91	295.91	292.84	295.35	260.23	695,700
2021-12-09	290.34	294.01	290.34	293.18	258.32	1,239,500
2021-12-08	297.00	297.22	292.32	295.67	260.51	1,098,900
2021-12-07	294.04	297.76	293.48	295.93	260.74	859,100
2021-12-06	292.09	294.63	290.84	292.89	258.06	962,500
2021-12-03	287.88	290.70	285.82	288.62	254.30	1,199,100
2021-12-02	285.84	289.84	285.83	287.43	253.25	1,350,900
2021-12-01	292.10	294.29	284.79	284.94	251.06	1,184,000
2021-11-30	289.53	291.02	286.12	287.44	253.26	2,396,100
2021-11-29	295.02	295.73	291.20	291.35	256.71	853,500
2021-11-26	293.57	294.41	290.69	293.64	258.72	619,600
2021-11-24	298.33	300.17	297.41	297.84	262.42	603,300
2021-11-23	298.54	302.42	297.90	299.00	263.45	1,072,500
2021-11-22	299.46	300.14	297.10	297.52	262.14	1,099,500
2021-11-19	296.24	299.55	294.48	297.74	262.34	1,091,200
2021-11-18	300.72	300.72	295.99	296.24	261.02	846,300
2021-11-17	301.50	302.08	297.37	299.49	263.88	1,404,300
2021-11-16	304.73	304.78	301.33	301.50	265.65	1,610,600
2021-11-15	308.50	308.63	303.06	303.80	267.68	1,510,000
2021-11-12	310.87	310.87	309.22	310.00	273.14	1,234,200
2021-11-11	314.59	316.39	310.39	310.52	273.60	1,297,200
2021-11-10	313.28	314.86	312.81	314.27	276.90	988,700
2021-11-09	312.81	315.02	311.48	313.84	276.52	1,174,000
2021-11-08	309.78	313.83	307.50	312.60	275.43	1,634,200
2021-11-05	302.75	309.73	302.08	309.31	272.53	1,646,700
2021-11-04	294.29	301.57	292.02	301.21	265.39	1,121,000
2021-11-03	298.62	303.21	298.16	302.13	266.20	1,270,200
2021-11-02	298.49	299.69	296.94	298.08	262.64	932,400
2021-11-01	299.61	300.94	297.80	297.99	262.56	653,000
2021-10-29	300.02	301.30	298.05	299.81	264.16	924,700
2021-10-28	295.28	301.46	295.28	301.44	265.60	1,256,800
2021-10-27	294.31	296.00	293.32	294.85	259.79	748,500
2021-10-26	294.50	295.99	293.72	294.38	259.38	460,100
2021-10-25	292.78	295.53	291.36	293.92	258.97	633,300
2021-10-22	294.30	296.22	290.85	291.23	256.60	898,500
2021-10-21	293.44	294.00	291.73	293.89	258.94	620,000
2021-10-20	295.05	295.82	292.07	293.70	258.78	751,100
2021-10-19	293.00	295.46	291.73	294.49	259.47	896,800
2021-10-18	291.96	294.00	290.35	292.54	257.76	977,100
2021-10-15	289.43	294.83	288.10	292.70	257.90	1,637,300
2021-10-14	281.56	288.68	281.56	287.97	253.73	1,575,100
2021-10-13	275.06	279.59	274.88	278.42	245.31	1,285,100

← NewerPage 21 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.