Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 276.20 | 277.06 | 273.28 | 273.64 | 263.12 | 868,300 |
| 2025-05-12 | 278.23 | 281.76 | 273.85 | 276.21 | 265.59 | 1,358,300 |
| 2025-05-09 | 270.31 | 272.48 | 269.36 | 271.13 | 260.71 | 913,100 |
| 2025-05-08 | 266.54 | 271.96 | 264.51 | 269.64 | 259.28 | 1,073,400 |
| 2025-05-07 | 267.64 | 268.99 | 262.99 | 264.61 | 254.44 | 1,379,200 |
| 2025-05-06 | 272.17 | 274.83 | 266.66 | 267.62 | 257.33 | 1,185,200 |
| 2025-05-05 | 274.16 | 276.84 | 271.90 | 272.21 | 261.75 | 960,400 |
| 2025-05-02 | 272.50 | 281.62 | 272.26 | 277.62 | 266.95 | 1,446,900 |
| 2025-05-01 | 258.62 | 277.10 | 254.01 | 272.16 | 261.70 | 3,669,700 |
| 2025-04-30 | 267.72 | 272.08 | 264.76 | 271.09 | 260.67 | 2,560,300 |
| 2025-04-29 | 270.16 | 273.08 | 268.50 | 270.93 | 260.52 | 1,145,900 |
| 2025-04-28 | 267.66 | 270.06 | 265.11 | 269.45 | 259.09 | 916,100 |
| 2025-04-25 | 266.65 | 268.60 | 264.74 | 267.11 | 256.84 | 668,500 |
| 2025-04-24 | 265.90 | 269.33 | 263.11 | 268.85 | 258.52 | 813,600 |
| 2025-04-23 | 269.70 | 273.59 | 262.92 | 264.74 | 254.56 | 1,001,400 |
| 2025-04-22 | 259.90 | 267.39 | 259.08 | 265.36 | 255.16 | 1,463,900 |
| 2025-04-21 | 261.39 | 262.90 | 254.04 | 257.58 | 247.68 | 1,082,900 |
| 2025-04-17 | 263.42 | 265.74 | 262.36 | 262.90 | 252.80 | 2,233,300 |
| 2025-04-16 | 265.91 | 268.14 | 259.00 | 261.32 | 251.28 | 1,556,800 |
| 2025-04-15 | 267.02 | 271.00 | 265.24 | 265.30 | 255.10 | 1,305,300 |
| 2025-04-14 | 272.07 | 274.51 | 269.22 | 272.58 | 262.10 | 818,000 |
| 2025-04-11 | 263.71 | 271.21 | 260.33 | 269.01 | 258.67 | 1,003,100 |
| 2025-04-10 | 267.77 | 268.66 | 257.06 | 262.04 | 251.97 | 1,854,500 |
| 2025-04-09 | 247.13 | 270.96 | 244.63 | 270.20 | 259.81 | 2,285,500 |
| 2025-04-08 | 266.76 | 266.76 | 243.69 | 248.61 | 239.05 | 1,670,700 |
| 2025-04-07 | 259.05 | 267.14 | 249.11 | 259.10 | 249.14 | 2,081,000 |
| 2025-04-04 | 278.67 | 279.23 | 262.69 | 263.47 | 253.34 | 1,762,300 |
| 2025-04-03 | 289.25 | 291.46 | 282.17 | 283.20 | 272.31 | 1,067,300 |
| 2025-04-02 | 291.40 | 295.37 | 290.35 | 294.96 | 283.62 | 751,400 |
| 2025-04-01 | 290.86 | 294.58 | 289.09 | 293.45 | 282.17 | 702,100 |
| 2025-03-31 | 290.69 | 296.39 | 288.59 | 294.92 | 281.86 | 1,150,100 |
| 2025-03-28 | 296.07 | 297.00 | 292.09 | 292.27 | 279.33 | 604,700 |
| 2025-03-27 | 294.95 | 297.41 | 292.30 | 295.12 | 282.05 | 627,800 |
| 2025-03-26 | 293.40 | 295.99 | 292.25 | 295.26 | 282.19 | 789,000 |
| 2025-03-25 | 294.58 | 294.58 | 291.07 | 293.16 | 280.18 | 791,000 |
| 2025-03-24 | 293.81 | 294.94 | 291.72 | 293.45 | 280.46 | 1,023,000 |
| 2025-03-21 | 290.76 | 291.68 | 287.35 | 291.65 | 278.74 | 2,875,100 |
| 2025-03-20 | 292.29 | 294.45 | 290.26 | 292.92 | 279.95 | 860,600 |
| 2025-03-19 | 291.82 | 295.07 | 290.64 | 294.00 | 280.98 | 1,028,500 |
| 2025-03-18 | 296.40 | 296.40 | 289.39 | 291.82 | 278.90 | 1,356,200 |
| 2025-03-17 | 291.75 | 297.02 | 289.96 | 295.62 | 282.53 | 1,178,800 |
| 2025-03-14 | 293.90 | 294.63 | 290.10 | 291.92 | 279.00 | 1,143,900 |
| 2025-03-13 | 294.65 | 296.34 | 291.73 | 292.85 | 279.88 | 1,081,700 |
| 2025-03-12 | 298.59 | 299.10 | 292.67 | 294.65 | 281.61 | 859,500 |
| 2025-03-11 | 303.64 | 304.63 | 296.89 | 298.08 | 284.88 | 1,128,400 |
| 2025-03-10 | 312.94 | 316.39 | 301.43 | 303.71 | 290.26 | 1,591,400 |
| 2025-03-07 | 309.97 | 318.66 | 309.81 | 316.41 | 302.40 | 1,383,800 |
| 2025-03-06 | 310.53 | 312.65 | 307.99 | 310.96 | 297.19 | 1,378,200 |
| 2025-03-05 | 307.06 | 314.92 | 305.57 | 311.58 | 297.79 | 2,285,900 |
| 2025-03-04 | 311.25 | 312.34 | 304.67 | 305.35 | 291.83 | 1,618,600 |
| 2025-03-03 | 319.07 | 321.47 | 309.43 | 310.65 | 296.90 | 1,222,500 |
| 2025-02-28 | 313.27 | 316.74 | 311.25 | 316.15 | 302.15 | 1,375,100 |
| 2025-02-27 | 312.71 | 315.90 | 311.33 | 312.41 | 298.58 | 1,048,100 |
| 2025-02-26 | 317.30 | 317.38 | 313.04 | 313.85 | 299.96 | 950,000 |
| 2025-02-25 | 309.75 | 318.25 | 309.75 | 317.36 | 303.31 | 1,257,300 |
| 2025-02-24 | 308.87 | 311.32 | 305.69 | 309.39 | 295.69 | 933,100 |
| 2025-02-21 | 314.05 | 314.76 | 306.48 | 309.89 | 296.17 | 1,392,900 |
| 2025-02-20 | 316.17 | 317.70 | 313.46 | 314.28 | 300.37 | 1,073,500 |
| 2025-02-19 | 314.82 | 317.22 | 313.41 | 317.05 | 303.01 | 971,500 |
| 2025-02-18 | 316.00 | 317.35 | 311.68 | 317.00 | 302.97 | 1,260,200 |
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.