Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 288.84 | 290.29 | 287.38 | 288.74 | 279.42 | 1,372,200 |
| 2025-08-07 | 292.00 | 293.14 | 287.77 | 288.56 | 279.24 | 670,700 |
| 2025-08-06 | 293.17 | 293.28 | 288.96 | 289.05 | 279.72 | 560,600 |
| 2025-08-05 | 289.00 | 293.02 | 289.00 | 292.48 | 283.03 | 773,500 |
| 2025-08-04 | 282.28 | 287.64 | 282.28 | 287.48 | 278.20 | 855,500 |
| 2025-08-01 | 285.17 | 285.17 | 278.40 | 281.75 | 272.65 | 1,072,200 |
| 2025-07-31 | 292.54 | 296.51 | 285.99 | 287.88 | 278.58 | 1,544,300 |
| 2025-07-30 | 294.78 | 294.78 | 288.32 | 290.13 | 280.76 | 1,539,800 |
| 2025-07-29 | 296.05 | 296.49 | 293.46 | 295.19 | 285.66 | 654,100 |
| 2025-07-28 | 297.83 | 297.87 | 294.69 | 295.56 | 286.02 | 661,900 |
| 2025-07-25 | 297.48 | 299.53 | 294.55 | 299.24 | 289.58 | 713,000 |
| 2025-07-24 | 297.30 | 298.46 | 295.21 | 297.22 | 287.62 | 686,600 |
| 2025-07-23 | 299.54 | 300.52 | 297.03 | 297.89 | 288.27 | 654,600 |
| 2025-07-22 | 294.03 | 298.25 | 293.83 | 298.13 | 288.50 | 739,400 |
| 2025-07-21 | 296.09 | 297.02 | 293.60 | 293.72 | 284.23 | 727,900 |
| 2025-07-18 | 292.92 | 296.07 | 291.50 | 295.31 | 285.77 | 2,097,600 |
| 2025-07-17 | 288.27 | 294.00 | 288.27 | 293.58 | 284.10 | 1,254,300 |
| 2025-07-16 | 286.64 | 289.88 | 284.89 | 288.99 | 279.66 | 959,400 |
| 2025-07-15 | 292.04 | 292.04 | 284.25 | 286.65 | 277.39 | 816,900 |
| 2025-07-14 | 290.38 | 292.10 | 288.90 | 290.80 | 281.41 | 617,600 |
| 2025-07-11 | 291.61 | 292.42 | 288.75 | 291.97 | 282.54 | 1,042,300 |
| 2025-07-10 | 294.62 | 297.38 | 293.60 | 294.10 | 284.60 | 982,100 |
| 2025-07-09 | 292.82 | 295.55 | 290.47 | 294.24 | 284.74 | 1,040,400 |
| 2025-07-08 | 290.34 | 292.96 | 287.88 | 292.35 | 282.91 | 968,300 |
| 2025-07-07 | 290.38 | 291.30 | 287.55 | 289.02 | 279.69 | 979,700 |
| 2025-07-03 | 288.46 | 292.67 | 288.46 | 291.84 | 282.42 | 682,400 |
| 2025-07-02 | 286.04 | 290.51 | 285.06 | 290.30 | 280.92 | 1,113,800 |
| 2025-07-01 | 278.44 | 287.23 | 276.49 | 285.47 | 276.25 | 1,324,400 |
| 2025-06-30 | 281.13 | 283.32 | 278.10 | 282.06 | 271.22 | 1,286,100 |
| 2025-06-27 | 282.15 | 284.75 | 281.42 | 282.35 | 271.50 | 2,433,400 |
| 2025-06-26 | 282.75 | 283.34 | 280.96 | 283.00 | 272.12 | 1,462,800 |
| 2025-06-25 | 281.00 | 282.70 | 280.21 | 282.00 | 271.16 | 1,617,300 |
| 2025-06-24 | 274.43 | 281.02 | 273.13 | 281.00 | 270.20 | 1,580,700 |
| 2025-06-23 | 270.00 | 273.37 | 266.54 | 273.18 | 262.68 | 1,133,000 |
| 2025-06-20 | 276.05 | 276.25 | 270.47 | 270.50 | 260.10 | 2,050,300 |
| 2025-06-18 | 277.35 | 279.22 | 275.20 | 275.38 | 264.80 | 718,800 |
| 2025-06-17 | 279.68 | 280.39 | 277.01 | 277.05 | 266.40 | 1,154,600 |
| 2025-06-16 | 283.07 | 284.00 | 278.76 | 280.43 | 269.65 | 889,400 |
| 2025-06-13 | 283.90 | 285.03 | 279.27 | 280.37 | 269.59 | 932,900 |
| 2025-06-12 | 280.79 | 284.10 | 279.14 | 283.28 | 272.39 | 678,400 |
| 2025-06-11 | 281.67 | 283.72 | 279.70 | 282.21 | 271.36 | 1,069,800 |
| 2025-06-10 | 280.26 | 282.22 | 278.29 | 281.88 | 271.05 | 1,340,900 |
| 2025-06-09 | 279.40 | 281.76 | 277.72 | 279.92 | 269.16 | 1,101,200 |
| 2025-06-06 | 279.26 | 281.52 | 277.67 | 279.78 | 269.03 | 1,078,600 |
| 2025-06-05 | 280.84 | 283.12 | 275.92 | 276.22 | 265.60 | 1,151,300 |
| 2025-06-04 | 283.70 | 284.90 | 279.74 | 280.21 | 269.44 | 1,401,300 |
| 2025-06-03 | 278.17 | 283.63 | 276.54 | 283.29 | 272.40 | 1,395,600 |
| 2025-06-02 | 278.64 | 279.00 | 275.55 | 278.70 | 267.99 | 1,346,400 |
| 2025-05-30 | 274.62 | 279.45 | 271.11 | 278.91 | 268.19 | 2,872,900 |
| 2025-05-29 | 272.31 | 273.67 | 268.52 | 273.17 | 262.67 | 1,291,800 |
| 2025-05-28 | 275.00 | 276.63 | 271.43 | 271.76 | 261.31 | 1,454,900 |
| 2025-05-27 | 271.62 | 274.82 | 271.49 | 274.56 | 264.01 | 788,100 |
| 2025-05-23 | 267.04 | 270.85 | 266.84 | 269.84 | 259.47 | 527,600 |
| 2025-05-22 | 268.79 | 270.06 | 265.57 | 269.24 | 258.89 | 1,016,700 |
| 2025-05-21 | 273.90 | 274.89 | 269.41 | 269.67 | 259.31 | 605,000 |
| 2025-05-20 | 276.72 | 277.68 | 274.90 | 275.67 | 265.07 | 1,050,700 |
| 2025-05-19 | 276.19 | 278.64 | 276.13 | 277.33 | 266.67 | 732,600 |
| 2025-05-16 | 274.17 | 278.97 | 272.39 | 278.93 | 268.21 | 918,200 |
| 2025-05-15 | 271.00 | 275.46 | 270.39 | 274.42 | 263.87 | 1,253,500 |
| 2025-05-14 | 272.42 | 272.67 | 268.14 | 271.48 | 261.05 | 944,300 |
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.