Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 315.47 | 317.42 | 314.06 | 317.10 | 301.21 | 1,113,000 |
| 2024-11-14 | 312.61 | 318.40 | 311.13 | 315.88 | 300.05 | 1,081,200 |
| 2024-11-13 | 310.50 | 313.04 | 308.86 | 312.89 | 297.21 | 955,200 |
| 2024-11-12 | 314.23 | 315.65 | 309.41 | 311.12 | 295.53 | 1,021,000 |
| 2024-11-11 | 312.78 | 315.04 | 310.14 | 313.91 | 298.18 | 1,940,800 |
| 2024-11-08 | 310.95 | 314.62 | 308.48 | 312.99 | 297.31 | 2,585,100 |
| 2024-11-07 | 309.76 | 318.63 | 302.50 | 312.82 | 297.15 | 2,141,700 |
| 2024-11-06 | 311.54 | 311.54 | 301.82 | 306.73 | 291.36 | 1,871,400 |
| 2024-11-05 | 305.54 | 308.45 | 303.22 | 306.37 | 291.02 | 1,502,800 |
| 2024-11-04 | 310.62 | 311.30 | 305.16 | 306.09 | 290.75 | 1,608,000 |
| 2024-11-01 | 309.84 | 312.60 | 308.91 | 309.21 | 293.72 | 794,500 |
| 2024-10-31 | 308.75 | 314.31 | 307.13 | 310.53 | 294.97 | 2,280,900 |
| 2024-10-30 | 315.57 | 315.57 | 311.92 | 312.77 | 297.10 | 1,042,900 |
| 2024-10-29 | 316.78 | 317.11 | 314.58 | 315.30 | 299.50 | 1,579,400 |
| 2024-10-28 | 319.96 | 319.96 | 315.48 | 318.26 | 302.31 | 1,185,600 |
| 2024-10-25 | 322.75 | 322.75 | 317.89 | 318.02 | 302.09 | 1,294,800 |
| 2024-10-24 | 325.40 | 325.80 | 320.39 | 322.10 | 305.96 | 1,588,200 |
| 2024-10-23 | 329.73 | 330.37 | 325.05 | 326.62 | 310.25 | 1,045,100 |
| 2024-10-22 | 330.09 | 330.59 | 326.92 | 330.37 | 313.82 | 1,246,900 |
| 2024-10-21 | 330.42 | 332.43 | 328.98 | 331.56 | 314.95 | 857,800 |
| 2024-10-18 | 329.95 | 332.17 | 328.04 | 332.10 | 315.46 | 1,074,100 |
| 2024-10-17 | 326.70 | 329.03 | 324.51 | 328.77 | 312.30 | 1,182,000 |
| 2024-10-16 | 323.88 | 328.72 | 323.07 | 326.70 | 310.33 | 1,886,500 |
| 2024-10-15 | 321.42 | 324.52 | 320.09 | 323.23 | 307.03 | 2,092,400 |
| 2024-10-14 | 316.88 | 320.61 | 316.01 | 320.34 | 304.29 | 1,058,000 |
| 2024-10-11 | 315.75 | 317.98 | 315.49 | 316.66 | 300.79 | 775,700 |
| 2024-10-10 | 313.98 | 323.87 | 313.18 | 314.61 | 298.85 | 2,574,100 |
| 2024-10-09 | 311.54 | 318.32 | 310.21 | 313.97 | 298.24 | 2,375,200 |
| 2024-10-08 | 309.26 | 312.43 | 305.80 | 310.36 | 294.81 | 1,556,600 |
| 2024-10-07 | 306.00 | 313.00 | 301.30 | 312.69 | 297.02 | 4,243,100 |
| 2024-10-04 | 286.05 | 287.15 | 283.97 | 285.50 | 271.20 | 919,000 |
| 2024-10-03 | 289.27 | 290.14 | 284.97 | 285.58 | 271.27 | 982,200 |
| 2024-10-02 | 291.00 | 292.33 | 288.62 | 290.00 | 275.47 | 1,347,000 |
| 2024-10-01 | 295.72 | 295.72 | 291.12 | 291.43 | 276.83 | 1,267,400 |
| 2024-09-30 | 300.00 | 301.60 | 296.59 | 297.74 | 281.14 | 1,031,000 |
| 2024-09-27 | 301.01 | 302.03 | 298.50 | 300.36 | 283.61 | 1,057,100 |
| 2024-09-26 | 296.04 | 300.45 | 296.02 | 299.46 | 282.76 | 1,798,700 |
| 2024-09-25 | 297.13 | 297.13 | 293.50 | 295.72 | 279.23 | 1,349,400 |
| 2024-09-24 | 293.49 | 297.53 | 293.49 | 295.59 | 279.11 | 1,294,600 |
| 2024-09-23 | 289.14 | 293.09 | 288.21 | 292.05 | 275.77 | 1,539,100 |
| 2024-09-20 | 286.79 | 288.94 | 285.73 | 287.98 | 271.92 | 4,148,400 |
| 2024-09-19 | 290.23 | 291.54 | 287.52 | 287.72 | 271.68 | 958,300 |
| 2024-09-18 | 291.80 | 291.98 | 286.71 | 287.30 | 271.28 | 1,016,900 |
| 2024-09-17 | 289.61 | 291.87 | 289.12 | 291.13 | 274.90 | 1,056,300 |
| 2024-09-16 | 287.00 | 289.97 | 286.32 | 288.87 | 272.77 | 1,311,500 |
| 2024-09-13 | 280.94 | 286.49 | 279.74 | 284.13 | 268.29 | 1,044,800 |
| 2024-09-12 | 277.35 | 280.42 | 273.76 | 280.02 | 264.41 | 1,400,400 |
| 2024-09-11 | 277.01 | 278.49 | 270.13 | 277.71 | 262.23 | 914,400 |
| 2024-09-10 | 274.36 | 275.98 | 271.96 | 275.23 | 259.89 | 771,400 |
| 2024-09-09 | 269.19 | 273.95 | 268.46 | 273.82 | 258.55 | 1,244,900 |
| 2024-09-06 | 272.83 | 275.01 | 267.35 | 268.71 | 253.73 | 1,066,100 |
| 2024-09-05 | 274.64 | 275.41 | 270.87 | 273.55 | 258.30 | 1,008,700 |
| 2024-09-04 | 275.84 | 279.00 | 274.39 | 274.67 | 259.36 | 718,500 |
| 2024-09-03 | 276.53 | 278.49 | 273.86 | 275.19 | 259.85 | 1,600,000 |
| 2024-08-30 | 277.89 | 279.27 | 274.38 | 278.85 | 263.30 | 919,000 |
| 2024-08-29 | 277.57 | 279.44 | 275.64 | 277.10 | 261.65 | 506,700 |
| 2024-08-28 | 278.15 | 279.73 | 275.40 | 276.79 | 261.36 | 670,200 |
| 2024-08-27 | 278.85 | 279.81 | 274.91 | 277.91 | 262.42 | 1,595,300 |
| 2024-08-26 | 275.75 | 279.64 | 275.75 | 278.76 | 263.22 | 1,058,500 |
| 2024-08-23 | 275.59 | 276.41 | 274.03 | 275.86 | 260.48 | 514,200 |
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.