Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	340.02	340.02	340.02	340.02	53.161	0
2023-06-14	340.02	340.02	340.02	340.02	53.161	0
2023-06-13	340.02	340.02	340.02	340.02	53.161	0
2023-06-12	340.02	340.02	340.02	340.02	53.161	0
2023-06-09	343.34	343.34	339.03	340.02	53.161	2,400
2023-06-07	349.30	349.30	349.30	349.30	54.612	0
2023-06-06	349.30	349.30	349.30	349.30	54.612	0
2023-06-05	349.30	349.30	349.30	349.30	54.612	6
2023-06-02	349.30	349.30	349.30	349.30	54.612	0
2023-06-01	349.30	349.30	349.30	349.30	54.612	0
2023-05-31	349.30	349.30	349.30	349.30	54.612	0
2023-05-30	349.30	349.30	349.30	349.30	54.612	0
2023-05-29	349.30	349.30	349.30	349.30	54.612	0
2023-05-26	349.30	349.30	349.30	349.30	54.612	0
2023-05-25	349.30	349.30	349.30	349.30	54.612	0
2023-05-24	349.30	349.30	349.30	349.30	54.612	0
2023-05-23	349.30	349.30	349.30	349.30	54.612	0
2023-05-22	349.30	349.30	349.30	349.30	54.612	0
2023-05-19	349.30	349.30	349.30	349.30	54.612	90
2023-05-18	349.30	349.30	349.30	349.30	54.612	0
2023-05-17	349.30	349.30	349.30	349.30	54.612	0
2023-05-16	349.30	349.30	349.30	349.30	54.612	0
2023-05-15	349.30	349.30	349.30	349.30	54.612	0
2023-05-12	349.30	349.30	349.30	349.30	54.612	0
2023-05-11	349.30	349.30	349.30	349.30	54.612	0
2023-05-10	349.17	350.25	346.19	349.30	54.612	3,000
2023-05-09	350.03	350.60	348.58	348.58	54.500	3,924
2023-05-08	369.00	369.00	369.00	369.00	57.692	0
2023-05-05	369.00	369.00	369.00	369.00	57.692	0
2023-05-04	369.00	369.00	369.00	369.00	57.692	0
2023-05-03	369.00	369.00	369.00	369.00	57.692	0
2023-05-02	369.00	369.00	369.00	369.00	57.692	0
2023-04-28	369.00	369.00	369.00	369.00	57.692	0
2023-04-27	369.00	369.00	369.00	369.00	57.692	0
2023-04-26	369.00	369.00	369.00	369.00	57.692	0
2023-04-25	369.00	369.00	369.00	369.00	57.692	0
2023-04-24	369.00	369.00	369.00	369.00	57.692	0
2023-04-20	369.00	369.00	369.00	369.00	57.692	0
2023-04-19	363.43	369.00	362.04	369.00	57.692	3,006
2023-04-18	350.03	350.03	350.03	350.03	54.726	0
2023-04-17	350.03	350.03	350.03	350.03	54.726	0
2023-04-14	350.03	350.03	350.03	350.03	54.726	0
2023-04-13	350.03	350.03	350.03	350.03	54.726	0
2023-04-12	350.03	350.03	350.03	350.03	54.726	0
2023-04-11	350.03	350.03	350.03	350.03	54.726	0
2023-04-10	350.03	350.03	350.03	350.03	54.726	0
2023-04-06	350.03	350.03	350.03	350.03	54.726	0
2023-04-05	350.03	350.03	350.03	350.03	54.726	0
2023-04-04	350.03	350.03	350.03	350.03	54.726	0
2023-04-03	350.03	350.03	350.03	350.03	54.726	0
2023-03-31	350.03	350.03	350.03	350.03	54.726	0
2023-03-30	350.03	350.03	350.03	350.03	54.384	0
2023-03-29	350.03	350.03	350.03	350.03	54.384	0
2023-03-28	350.03	350.03	350.03	350.03	54.384	0
2023-03-27	350.03	350.03	350.03	350.03	54.384	0
2023-03-24	354.60	355.37	350.03	350.03	54.384	3,030
2023-03-23	366.85	366.85	366.85	366.85	56.998	0
2023-03-22	367.39	367.39	366.85	366.85	56.998	12
2023-03-21	370.06	370.06	370.06	370.06	57.497	0
2023-03-20	370.06	370.06	370.06	370.06	57.497	0

← NewerPage 15 of 21 · 1,256 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.