Air Products and Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 354.17 | 354.17 | 352.77 | 352.77 | 56.271 | 42 |
| 2024-05-31 | 337.96 | 337.96 | 337.96 | 337.96 | 53.909 | 0 |
| 2024-05-29 | 337.96 | 337.96 | 337.96 | 337.96 | 53.909 | 0 |
| 2024-05-28 | 337.96 | 337.96 | 337.96 | 337.96 | 53.909 | 0 |
| 2024-05-27 | 337.96 | 337.96 | 337.96 | 337.96 | 53.909 | 0 |
| 2024-05-24 | 337.96 | 337.96 | 337.96 | 337.96 | 53.909 | 0 |
| 2024-05-23 | 337.96 | 337.96 | 337.96 | 337.96 | 53.909 | 0 |
| 2024-05-22 | 337.96 | 337.96 | 337.96 | 337.96 | 53.909 | 0 |
| 2024-05-21 | 337.96 | 337.96 | 337.96 | 337.96 | 53.909 | 0 |
| 2024-05-20 | 336.55 | 337.96 | 336.55 | 337.96 | 53.909 | 12 |
| 2024-05-17 | 314.00 | 314.00 | 314.00 | 314.00 | 50.087 | 0 |
| 2024-05-16 | 314.00 | 314.00 | 314.00 | 314.00 | 50.087 | 0 |
| 2024-05-15 | 314.00 | 314.00 | 314.00 | 314.00 | 50.087 | 0 |
| 2024-05-14 | 314.00 | 314.00 | 314.00 | 314.00 | 50.087 | 0 |
| 2024-05-13 | 314.00 | 314.00 | 314.00 | 314.00 | 50.087 | 0 |
| 2024-05-10 | 314.00 | 314.00 | 314.00 | 314.00 | 50.087 | 0 |
| 2024-05-09 | 314.00 | 314.00 | 314.00 | 314.00 | 50.087 | 0 |
| 2024-05-08 | 314.00 | 314.00 | 314.00 | 314.00 | 50.087 | 18 |
| 2024-05-07 | 314.03 | 314.03 | 314.03 | 314.03 | 50.091 | 6 |
| 2024-05-06 | 307.70 | 307.70 | 307.70 | 307.70 | 49.082 | 0 |
| 2024-05-03 | 307.70 | 307.70 | 307.70 | 307.70 | 49.082 | 0 |
| 2024-05-02 | 307.83 | 307.83 | 307.70 | 307.70 | 49.082 | 606 |
| 2024-04-30 | 300.30 | 300.30 | 300.30 | 300.30 | 47.901 | 0 |
| 2024-04-29 | 300.30 | 300.30 | 300.30 | 300.30 | 47.901 | 0 |
| 2024-04-26 | 300.30 | 300.30 | 300.30 | 300.30 | 47.901 | 0 |
| 2024-04-25 | 300.30 | 300.30 | 300.30 | 300.30 | 47.901 | 0 |
| 2024-04-24 | 300.30 | 300.30 | 300.30 | 300.30 | 47.901 | 0 |
| 2024-04-23 | 300.30 | 300.30 | 300.30 | 300.30 | 47.901 | 6 |
| 2024-04-22 | 303.60 | 303.60 | 303.60 | 303.60 | 48.428 | 0 |
| 2024-04-19 | 303.60 | 303.60 | 303.60 | 303.60 | 48.428 | 0 |
| 2024-04-18 | 303.60 | 303.60 | 303.60 | 303.60 | 48.428 | 0 |
| 2024-04-17 | 303.60 | 303.60 | 303.60 | 303.60 | 48.428 | 0 |
| 2024-04-16 | 303.60 | 303.60 | 303.60 | 303.60 | 48.428 | 0 |
| 2024-04-15 | 303.60 | 303.60 | 303.60 | 303.60 | 48.428 | 0 |
| 2024-04-12 | 303.60 | 303.60 | 303.60 | 303.60 | 48.428 | 0 |
| 2024-04-11 | 303.60 | 303.60 | 303.60 | 303.60 | 48.428 | 6 |
| 2024-04-10 | 309.00 | 309.00 | 309.00 | 309.00 | 49.289 | 0 |
| 2024-04-09 | 309.00 | 309.00 | 309.00 | 309.00 | 49.289 | 0 |
| 2024-04-08 | 309.00 | 309.00 | 309.00 | 309.00 | 49.289 | 0 |
| 2024-04-05 | 309.00 | 309.00 | 309.00 | 309.00 | 49.289 | 0 |
| 2024-04-04 | 309.00 | 309.00 | 309.00 | 309.00 | 49.289 | 0 |
| 2024-04-03 | 309.00 | 309.00 | 309.00 | 309.00 | 49.289 | 0 |
| 2024-04-02 | 309.00 | 309.00 | 309.00 | 309.00 | 49.289 | 0 |
| 2024-04-01 | 309.00 | 309.00 | 309.00 | 309.00 | 49.289 | 0 |
| 2024-03-28 | 309.00 | 309.00 | 309.00 | 309.00 | 49.289 | 0 |
| 2024-03-27 | 309.00 | 309.00 | 309.00 | 309.00 | 49.035 | 0 |
| 2024-03-26 | 309.00 | 309.00 | 309.00 | 309.00 | 49.035 | 0 |
| 2024-03-25 | 309.00 | 309.00 | 309.00 | 309.00 | 49.035 | 0 |
| 2024-03-22 | 309.00 | 309.00 | 309.00 | 309.00 | 49.035 | 0 |
| 2024-03-21 | 309.00 | 309.00 | 309.00 | 309.00 | 49.035 | 0 |
| 2024-03-20 | 309.00 | 309.00 | 309.00 | 309.00 | 49.035 | 0 |
| 2024-03-19 | 309.00 | 309.00 | 309.00 | 309.00 | 49.035 | 0 |
| 2024-03-18 | 309.00 | 309.00 | 309.00 | 309.00 | 49.035 | 180 |
| 2024-03-15 | 306.09 | 306.09 | 306.09 | 306.09 | 48.574 | 0 |
| 2024-03-14 | 307.52 | 307.52 | 306.09 | 306.09 | 48.574 | 18 |
| 2024-03-13 | 305.04 | 305.04 | 305.04 | 305.04 | 48.407 | 0 |
| 2024-03-12 | 304.42 | 305.04 | 304.42 | 305.04 | 48.407 | 96 |
| 2024-03-11 | 298.20 | 298.20 | 298.20 | 298.20 | 47.322 | 0 |
| 2024-03-08 | 298.20 | 298.20 | 298.20 | 298.20 | 47.322 | 0 |
| 2024-03-07 | 298.20 | 298.20 | 298.20 | 298.20 | 47.322 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.2673 USD |
| 2026-06-30 | 1.6243 USD |
| 2026-03-31 | 1.5512 USD |
| 2025-12-30 | 1.6294 USD |
| 2025-09-30 | 1.6564 USD |
| 2025-06-30 | 1.6930 USD |
| 2025-03-31 | 1.7622 USD |
| 2024-12-30 | 1.7898 USD |
| 2024-09-30 | 1.7875 USD |
| 2024-06-28 | 1.6996 USD |
| 2024-03-28 | 1.5905 USD |
| 2023-12-28 | 1.5226 USD |
| 2023-09-29 | 1.4908 USD |
| 2023-06-30 | 2.1721 USD |
| 2023-03-31 | 2.1875 USD |
| 2023-01-02 | 2.0858 USD |
| 2022-09-30 | 2.1545 USD |
| 2022-06-30 | 2.0743 USD |
| 2022-03-31 | 2.0810 USD |
| 2021-12-30 | 1.9453 USD |
| 2021-09-30 | 2.0606 USD |
| 2021-06-30 | 1.9579 USD |
| 2021-03-31 | 1.9649 USD |
| 2020-12-30 | 1.8160 USD |
| 2020-09-30 | 1.7691 USD |
| 2020-06-30 | 1.8065 USD |
| 2020-03-31 | 1.4074 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.