Air Products and Chemicals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	298.20	298.20	298.20	298.20	47.322	78
2024-03-05	291.16	291.16	291.16	291.16	46.204	0
2024-03-04	291.16	291.16	291.16	291.16	46.204	0
2024-03-01	291.16	291.16	291.16	291.16	46.204	0
2024-02-29	291.16	291.16	291.16	291.16	46.204	462
2024-02-28	287.97	287.97	287.97	287.97	45.698	0
2024-02-27	287.97	287.97	287.97	287.97	45.698	6
2024-02-26	289.71	289.71	289.71	289.71	45.974	0
2024-02-23	289.71	289.71	289.71	289.71	45.974	12
2024-02-22	271.08	271.08	271.08	271.08	43.018	0
2024-02-21	271.08	271.08	271.08	271.08	43.018	0
2024-02-20	271.08	271.08	271.08	271.08	43.018	0
2024-02-19	271.08	271.08	271.08	271.08	43.018	0
2024-02-16	271.08	271.08	271.08	271.08	43.018	0
2024-02-15	271.08	271.08	271.08	271.08	43.018	0
2024-02-14	271.08	271.08	271.08	271.08	43.018	360
2024-02-09	270.81	270.81	270.81	270.81	42.975	348
2024-02-08	268.63	268.63	268.63	268.63	42.629	0
2024-02-07	268.63	268.63	268.63	268.63	42.629	30
2024-02-06	266.17	269.19	266.17	269.19	42.718	84
2024-02-05	297.14	297.14	273.92	273.92	43.469	60
2024-02-02	321.60	321.60	321.60	321.60	51.035	0
2024-02-01	321.60	321.60	321.60	321.60	51.035	0
2024-01-31	321.60	321.60	321.60	321.60	51.035	12
2024-01-30	321.60	321.60	321.60	321.60	51.035	0
2024-01-29	321.60	321.60	321.60	321.60	51.035	18
2024-01-26	319.36	319.36	319.36	319.36	50.680	0
2024-01-25	319.36	319.36	319.36	319.36	50.680	0
2024-01-24	319.36	319.36	319.36	319.36	50.680	0
2024-01-23	319.36	319.36	319.36	319.36	50.680	0
2024-01-22	319.36	319.36	319.36	319.36	50.680	0
2024-01-19	319.36	319.36	319.36	319.36	50.680	6
2024-01-18	318.62	318.62	318.62	318.62	50.562	6
2024-01-17	333.90	333.90	333.90	333.90	52.987	0
2024-01-16	333.90	333.90	333.90	333.90	52.987	0
2024-01-15	333.90	333.90	333.90	333.90	52.987	0
2024-01-12	333.90	333.90	333.90	333.90	52.987	0
2024-01-11	333.90	333.90	333.90	333.90	52.987	0
2024-01-10	333.90	333.90	333.90	333.90	52.987	0
2024-01-09	333.90	333.90	333.90	333.90	52.987	0
2024-01-08	333.90	333.90	333.90	333.90	52.987	0
2024-01-05	333.90	333.90	333.90	333.90	52.987	0
2024-01-04	333.90	333.90	333.90	333.90	52.987	0
2024-01-03	333.99	333.99	333.35	333.90	52.987	60
2024-01-02	332.40	332.40	332.40	332.40	52.749	0
2023-12-28	332.40	332.40	332.40	332.40	52.749	0
2023-12-27	332.40	332.40	332.40	332.40	52.507	0
2023-12-26	332.40	332.40	332.40	332.40	52.507	0
2023-12-22	332.40	332.40	332.40	332.40	52.507	0
2023-12-21	332.40	332.40	332.40	332.40	52.507	0
2023-12-20	332.40	332.40	332.40	332.40	52.507	0
2023-12-19	332.40	332.40	332.40	332.40	52.507	72
2023-12-18	324.16	324.16	324.16	324.16	51.206	0
2023-12-15	324.16	324.16	324.16	324.16	51.206	0
2023-12-14	324.16	324.16	324.16	324.16	51.206	0
2023-12-13	324.16	324.16	324.16	324.16	51.206	0
2023-12-12	324.16	324.16	324.16	324.16	51.206	0
2023-12-11	324.16	324.16	324.16	324.16	51.206	0
2023-12-08	322.56	325.12	308.00	324.16	51.206	9,690
2023-12-07	323.07	323.07	323.07	323.07	51.033	0

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.