Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 305.50 | 307.29 | 301.22 | 302.38 | 298.56 | 897,300 |
| 2026-04-24 | 302.80 | 304.57 | 300.89 | 301.76 | 297.95 | 744,100 |
| 2026-04-23 | 299.53 | 304.00 | 297.32 | 303.65 | 299.81 | 869,200 |
| 2026-04-22 | 296.30 | 297.51 | 294.37 | 296.76 | 293.01 | 933,000 |
| 2026-04-21 | 296.00 | 298.96 | 293.46 | 294.78 | 291.05 | 969,100 |
| 2026-04-20 | 294.97 | 298.62 | 294.00 | 296.15 | 292.41 | 907,500 |
| 2026-04-17 | 289.88 | 294.90 | 288.65 | 291.81 | 288.12 | 1,203,700 |
| 2026-04-16 | 295.99 | 298.60 | 295.83 | 297.24 | 293.48 | 826,400 |
| 2026-04-15 | 296.21 | 296.98 | 293.29 | 295.21 | 291.48 | 1,044,100 |
| 2026-04-14 | 297.50 | 297.50 | 292.53 | 296.63 | 292.88 | 972,800 |
| 2026-04-13 | 299.11 | 301.00 | 296.96 | 298.65 | 294.88 | 1,011,400 |
| 2026-04-10 | 299.00 | 299.67 | 295.69 | 298.71 | 294.93 | 863,300 |
| 2026-04-09 | 295.00 | 301.25 | 293.72 | 297.74 | 293.98 | 1,047,100 |
| 2026-04-08 | 285.61 | 296.62 | 281.25 | 296.61 | 292.86 | 1,588,900 |
| 2026-04-07 | 294.64 | 296.39 | 291.34 | 292.39 | 288.69 | 1,262,000 |
| 2026-04-06 | 292.07 | 294.17 | 289.50 | 294.12 | 290.40 | 812,000 |
| 2026-04-02 | 291.50 | 296.46 | 290.65 | 293.55 | 289.84 | 1,487,200 |
| 2026-04-01 | 288.14 | 290.09 | 284.41 | 289.43 | 285.77 | 1,727,800 |
| 2026-03-31 | 292.45 | 294.97 | 287.64 | 290.49 | 285.03 | 1,351,300 |
| 2026-03-30 | 294.10 | 296.40 | 291.42 | 291.56 | 286.08 | 1,244,900 |
| 2026-03-27 | 292.69 | 294.73 | 290.38 | 292.19 | 286.70 | 981,700 |
| 2026-03-26 | 289.73 | 295.25 | 289.73 | 293.17 | 287.66 | 1,665,900 |
| 2026-03-25 | 288.00 | 290.68 | 283.71 | 290.09 | 284.64 | 1,004,300 |
| 2026-03-24 | 276.82 | 288.04 | 276.76 | 286.25 | 280.87 | 1,177,200 |
| 2026-03-23 | 284.14 | 284.96 | 277.50 | 278.66 | 273.42 | 1,622,300 |
| 2026-03-20 | 287.07 | 287.07 | 279.15 | 281.01 | 275.73 | 2,422,400 |
| 2026-03-19 | 279.66 | 287.77 | 279.00 | 284.15 | 278.81 | 1,508,800 |
| 2026-03-18 | 285.75 | 288.70 | 281.33 | 281.42 | 276.13 | 1,272,800 |
| 2026-03-17 | 291.66 | 292.01 | 285.57 | 286.15 | 280.77 | 1,019,300 |
| 2026-03-16 | 290.20 | 290.29 | 285.53 | 289.16 | 283.73 | 1,225,100 |
| 2026-03-13 | 295.75 | 296.82 | 286.87 | 287.98 | 282.57 | 1,403,100 |
| 2026-03-12 | 281.78 | 292.59 | 280.33 | 290.48 | 285.02 | 2,780,800 |
| 2026-03-11 | 274.61 | 278.26 | 271.18 | 277.69 | 272.47 | 950,200 |
| 2026-03-10 | 273.73 | 277.15 | 270.55 | 275.12 | 269.95 | 1,167,900 |
| 2026-03-09 | 273.50 | 276.25 | 272.17 | 274.40 | 269.24 | 1,791,200 |
| 2026-03-06 | 276.27 | 276.27 | 271.31 | 272.18 | 267.07 | 1,479,800 |
| 2026-03-05 | 272.67 | 278.14 | 272.50 | 276.35 | 271.16 | 1,722,200 |
| 2026-03-04 | 273.56 | 274.95 | 270.86 | 274.20 | 269.05 | 1,175,200 |
| 2026-03-03 | 271.00 | 274.56 | 268.12 | 273.04 | 267.91 | 1,217,200 |
| 2026-03-02 | 273.90 | 277.27 | 271.17 | 276.43 | 271.24 | 1,816,600 |
| 2026-02-27 | 276.23 | 278.05 | 273.13 | 275.67 | 270.49 | 2,034,000 |
| 2026-02-26 | 281.28 | 282.54 | 274.21 | 276.23 | 271.04 | 1,524,400 |
| 2026-02-25 | 281.13 | 282.92 | 276.48 | 280.30 | 275.03 | 1,920,200 |
| 2026-02-24 | 284.55 | 284.83 | 278.80 | 279.47 | 274.22 | 1,226,400 |
| 2026-02-23 | 281.51 | 284.50 | 280.95 | 283.25 | 277.93 | 1,370,400 |
| 2026-02-20 | 279.93 | 283.79 | 278.80 | 281.18 | 275.90 | 1,851,000 |
| 2026-02-19 | 281.36 | 282.50 | 278.83 | 280.72 | 275.45 | 1,140,500 |
| 2026-02-18 | 279.45 | 282.82 | 278.62 | 282.39 | 277.08 | 1,896,200 |
| 2026-02-17 | 281.75 | 281.75 | 275.73 | 277.69 | 272.47 | 1,601,600 |
| 2026-02-13 | 283.90 | 286.84 | 274.09 | 279.74 | 274.48 | 3,299,300 |
| 2026-02-12 | 294.09 | 296.46 | 289.76 | 291.50 | 286.02 | 1,182,400 |
| 2026-02-11 | 290.11 | 294.68 | 289.07 | 293.14 | 287.63 | 856,000 |
| 2026-02-10 | 286.25 | 293.13 | 286.25 | 290.77 | 285.31 | 915,400 |
| 2026-02-09 | 282.07 | 286.84 | 280.66 | 286.37 | 280.99 | 1,032,600 |
| 2026-02-06 | 282.64 | 286.74 | 281.40 | 283.12 | 277.80 | 995,400 |
| 2026-02-05 | 287.23 | 287.81 | 282.17 | 283.50 | 278.17 | 1,240,400 |
| 2026-02-04 | 279.99 | 286.71 | 279.63 | 286.59 | 281.20 | 1,634,500 |
| 2026-02-03 | 271.79 | 278.04 | 271.51 | 277.96 | 272.74 | 1,683,200 |
| 2026-02-02 | 270.01 | 275.17 | 267.93 | 270.99 | 265.90 | 1,490,000 |
| 2026-01-30 | 267.35 | 273.90 | 262.67 | 272.50 | 267.38 | 2,571,400 |
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.