Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 316.40 | 318.41 | 315.07 | 316.12 | 302.12 | 1,171,400 |
| 2025-02-13 | 312.26 | 316.12 | 310.25 | 315.16 | 301.21 | 900,300 |
| 2025-02-12 | 306.51 | 311.42 | 306.51 | 310.35 | 296.61 | 1,372,800 |
| 2025-02-11 | 309.39 | 311.75 | 307.55 | 309.49 | 295.79 | 1,265,900 |
| 2025-02-10 | 310.70 | 311.29 | 303.92 | 310.55 | 296.80 | 2,782,700 |
| 2025-02-07 | 319.90 | 320.06 | 307.52 | 310.44 | 296.70 | 2,902,800 |
| 2025-02-06 | 329.93 | 336.64 | 317.97 | 328.13 | 313.60 | 2,662,800 |
| 2025-02-05 | 333.90 | 336.07 | 330.48 | 333.15 | 318.40 | 2,117,800 |
| 2025-02-04 | 337.30 | 341.14 | 335.13 | 335.67 | 320.81 | 2,022,100 |
| 2025-02-03 | 330.88 | 339.10 | 329.19 | 338.07 | 323.10 | 1,789,800 |
| 2025-01-31 | 336.41 | 338.00 | 333.33 | 335.26 | 320.42 | 2,367,600 |
| 2025-01-30 | 326.67 | 335.23 | 325.63 | 335.10 | 320.26 | 1,381,400 |
| 2025-01-29 | 327.35 | 327.85 | 324.15 | 327.31 | 312.82 | 1,650,100 |
| 2025-01-28 | 328.71 | 328.71 | 324.74 | 327.00 | 312.52 | 1,699,600 |
| 2025-01-27 | 325.69 | 328.04 | 320.44 | 326.62 | 312.16 | 2,109,300 |
| 2025-01-24 | 326.09 | 329.94 | 325.42 | 329.26 | 314.68 | 2,052,100 |
| 2025-01-23 | 319.54 | 324.20 | 314.29 | 324.00 | 309.66 | 2,269,800 |
| 2025-01-22 | 320.66 | 320.66 | 314.56 | 316.99 | 302.96 | 1,621,300 |
| 2025-01-21 | 318.92 | 321.01 | 318.25 | 319.76 | 305.60 | 1,975,100 |
| 2025-01-17 | 314.50 | 318.09 | 311.33 | 317.80 | 303.73 | 2,315,400 |
| 2025-01-16 | 309.21 | 312.20 | 306.30 | 312.06 | 298.24 | 1,237,800 |
| 2025-01-15 | 308.46 | 311.32 | 300.20 | 306.90 | 293.31 | 2,212,000 |
| 2025-01-14 | 306.30 | 309.23 | 304.41 | 307.96 | 294.33 | 1,949,300 |
| 2025-01-13 | 293.75 | 302.03 | 292.93 | 301.74 | 288.38 | 2,290,700 |
| 2025-01-10 | 293.72 | 295.22 | 290.00 | 293.08 | 280.10 | 2,423,500 |
| 2025-01-08 | 286.29 | 287.27 | 284.23 | 285.25 | 272.62 | 1,041,700 |
| 2025-01-07 | 285.85 | 292.38 | 285.09 | 286.33 | 273.65 | 1,260,200 |
| 2025-01-06 | 284.32 | 285.25 | 281.97 | 283.24 | 270.70 | 1,458,200 |
| 2025-01-03 | 283.77 | 287.45 | 282.52 | 283.91 | 271.34 | 1,581,600 |
| 2025-01-02 | 286.56 | 290.21 | 282.86 | 283.29 | 270.75 | 918,100 |
| 2024-12-31 | 289.91 | 290.93 | 288.18 | 290.04 | 275.51 | 777,900 |
| 2024-12-30 | 291.98 | 291.98 | 287.89 | 288.69 | 274.23 | 816,100 |
| 2024-12-27 | 293.17 | 295.83 | 291.42 | 292.81 | 278.14 | 457,000 |
| 2024-12-26 | 294.84 | 296.20 | 294.16 | 295.08 | 280.30 | 418,500 |
| 2024-12-24 | 293.12 | 296.02 | 292.30 | 296.02 | 281.19 | 296,100 |
| 2024-12-23 | 293.42 | 295.00 | 290.74 | 293.55 | 278.84 | 797,200 |
| 2024-12-20 | 292.91 | 297.35 | 292.51 | 294.99 | 280.21 | 2,258,700 |
| 2024-12-19 | 296.15 | 297.81 | 292.62 | 293.17 | 278.48 | 1,041,300 |
| 2024-12-18 | 304.69 | 305.23 | 294.67 | 295.31 | 280.51 | 1,043,200 |
| 2024-12-17 | 305.77 | 307.10 | 303.78 | 304.71 | 289.44 | 924,200 |
| 2024-12-16 | 311.32 | 312.04 | 306.31 | 306.72 | 291.35 | 984,800 |
| 2024-12-13 | 310.87 | 312.41 | 307.39 | 312.30 | 296.65 | 1,025,300 |
| 2024-12-12 | 312.20 | 313.16 | 310.22 | 310.89 | 295.31 | 653,100 |
| 2024-12-11 | 314.98 | 316.08 | 311.53 | 312.36 | 296.71 | 858,300 |
| 2024-12-10 | 315.63 | 316.28 | 311.48 | 315.21 | 299.42 | 742,100 |
| 2024-12-09 | 322.44 | 322.44 | 315.90 | 316.62 | 300.76 | 1,216,000 |
| 2024-12-06 | 323.14 | 324.40 | 320.04 | 320.11 | 304.07 | 1,020,300 |
| 2024-12-05 | 314.49 | 323.36 | 312.60 | 321.97 | 305.84 | 1,730,000 |
| 2024-12-04 | 329.95 | 329.95 | 325.62 | 327.48 | 311.07 | 974,900 |
| 2024-12-03 | 336.72 | 337.00 | 329.17 | 330.64 | 314.07 | 1,441,900 |
| 2024-12-02 | 335.90 | 335.90 | 331.40 | 335.62 | 318.80 | 766,200 |
| 2024-11-29 | 332.90 | 334.62 | 331.31 | 334.33 | 317.58 | 769,800 |
| 2024-11-27 | 333.91 | 336.22 | 332.78 | 333.22 | 316.52 | 1,293,800 |
| 2024-11-26 | 333.89 | 335.68 | 330.38 | 334.78 | 318.01 | 1,785,000 |
| 2024-11-25 | 333.00 | 336.42 | 333.00 | 333.97 | 317.24 | 2,640,600 |
| 2024-11-22 | 329.73 | 332.69 | 328.95 | 331.83 | 315.20 | 2,200,200 |
| 2024-11-21 | 326.86 | 330.19 | 325.91 | 328.88 | 312.40 | 1,972,000 |
| 2024-11-20 | 328.32 | 330.65 | 325.52 | 327.85 | 311.42 | 1,694,300 |
| 2024-11-19 | 325.92 | 328.04 | 322.46 | 328.00 | 311.57 | 1,881,500 |
| 2024-11-18 | 320.58 | 328.09 | 319.59 | 327.89 | 311.46 | 1,898,400 |
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.