Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	241.91	242.07	235.97	239.36	233.16	1,472,900
2025-10-31	244.02	244.02	239.03	242.59	236.31	2,161,500
2025-10-30	246.83	248.69	244.40	244.66	238.32	1,090,500
2025-10-29	253.63	254.13	247.83	248.34	241.91	1,142,900
2025-10-28	255.75	256.94	253.81	254.43	247.84	996,600
2025-10-27	255.75	257.45	254.60	255.76	249.14	914,700
2025-10-24	255.38	256.90	253.58	254.91	248.31	829,500
2025-10-23	254.54	255.79	251.73	254.93	248.33	956,400
2025-10-22	254.04	255.22	252.31	253.15	246.59	1,098,300
2025-10-21	254.21	256.84	253.56	254.71	248.11	1,058,700
2025-10-20	254.23	255.32	252.84	254.21	247.63	969,100
2025-10-17	254.02	255.46	251.16	253.20	246.64	1,324,500
2025-10-16	256.09	257.00	251.76	253.18	246.62	2,119,300
2025-10-15	262.79	264.56	255.44	257.41	250.74	1,161,800
2025-10-14	258.10	266.10	258.01	262.00	255.21	1,343,400
2025-10-13	259.43	262.49	258.74	260.86	254.10	856,000
2025-10-10	262.93	264.07	256.96	257.08	250.42	896,100
2025-10-09	268.14	269.46	261.60	262.71	255.91	1,069,500
2025-10-08	269.80	270.10	267.74	268.58	261.62	853,800
2025-10-07	270.30	273.16	269.29	270.89	263.87	745,500
2025-10-06	271.35	273.61	270.15	270.95	263.93	909,000
2025-10-03	269.83	272.02	268.27	271.47	264.44	841,900
2025-10-02	267.68	274.83	267.68	270.60	263.59	1,421,300
2025-10-01	269.46	272.36	265.91	268.70	261.74	1,216,000
2025-09-30	269.94	272.88	268.61	272.72	263.91	1,616,100
2025-09-29	267.76	273.52	266.42	270.48	261.74	1,949,200
2025-09-26	267.12	269.21	265.10	266.78	258.16	1,178,700
2025-09-25	271.26	271.71	265.32	265.78	257.20	1,973,500
2025-09-24	278.10	278.10	271.30	272.28	263.49	1,284,300
2025-09-23	288.06	288.56	274.71	276.58	267.65	1,911,900
2025-09-22	287.91	290.96	286.30	287.49	278.21	834,800
2025-09-19	293.00	293.07	288.67	290.15	280.78	1,374,400
2025-09-18	290.28	293.06	288.01	292.45	283.01	678,000
2025-09-17	286.48	294.71	284.37	290.63	281.24	957,100
2025-09-16	288.43	290.36	282.64	284.95	275.75	735,900
2025-09-15	294.06	296.69	289.43	289.52	280.17	1,002,600
2025-09-12	295.70	298.31	292.75	292.82	283.36	985,800
2025-09-11	288.00	294.89	286.77	294.52	285.01	716,400
2025-09-10	285.53	288.31	283.73	287.50	278.22	801,600
2025-09-09	288.30	289.01	285.37	287.14	277.87	440,300
2025-09-08	289.37	289.37	286.16	288.91	279.58	717,200
2025-09-05	290.96	292.69	287.97	289.86	280.50	544,500
2025-09-04	291.66	291.99	286.22	289.97	280.61	579,600
2025-09-03	291.23	292.60	290.43	291.28	281.87	606,700
2025-09-02	292.13	293.46	290.96	292.19	282.75	868,500
2025-08-29	295.51	296.39	293.17	294.11	284.61	510,800
2025-08-28	295.42	297.30	293.25	295.02	285.49	541,700
2025-08-27	293.06	295.62	293.06	294.59	285.08	543,300
2025-08-26	293.74	294.60	292.84	293.97	284.48	660,700
2025-08-25	298.81	300.00	293.55	294.17	284.67	403,800
2025-08-22	295.00	301.11	294.57	299.30	289.63	765,200
2025-08-21	290.96	293.67	290.26	293.52	284.04	777,200
2025-08-20	290.57	294.39	289.27	292.37	282.93	534,100
2025-08-19	288.58	291.73	288.17	290.22	280.85	962,400
2025-08-18	288.10	290.38	287.11	288.14	278.83	607,200
2025-08-15	293.19	293.29	289.98	290.46	281.08	1,033,300
2025-08-14	291.92	292.41	288.36	292.17	282.73	1,208,300
2025-08-13	289.84	294.25	288.76	294.21	284.71	902,500
2025-08-12	285.34	289.60	284.15	289.27	279.93	1,061,400
2025-08-11	288.87	290.02	280.76	283.95	274.78	1,115,100

← NewerPage 5 of 79 · 4,729 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.