Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	426.54	426.54	426.54	426.54	65.926	0
2022-12-19	426.54	426.54	426.54	426.54	65.926	0
2022-12-16	426.54	426.54	426.54	426.54	65.926	0
2022-12-15	426.54	426.54	426.54	426.54	65.926	0
2022-12-14	426.54	426.54	426.54	426.54	65.926	0
2022-12-13	426.54	426.54	426.54	426.54	65.926	12
2022-12-12	409.64	409.64	409.64	409.64	63.314	0
2022-12-09	409.64	409.64	409.64	409.64	63.314	0
2022-12-08	409.64	409.64	409.64	409.64	63.314	0
2022-12-07	409.64	409.64	409.64	409.64	63.314	1,200
2022-12-06	417.49	417.49	417.49	417.49	64.528	0
2022-12-05	415.00	418.49	412.69	417.49	64.528	5,442
2022-12-02	394.26	394.26	394.26	394.26	60.937	0
2022-12-01	394.26	394.26	394.26	394.26	60.937	0
2022-11-30	396.30	397.11	394.08	394.26	60.937	39,654
2022-11-29	402.68	403.10	402.28	402.28	62.177	29,880
2022-11-28	414.55	415.47	407.54	407.54	62.990	36,006
2022-11-25	415.38	415.38	415.38	415.38	64.202	0
2022-11-24	415.39	415.39	415.38	415.38	64.202	24
2022-11-23	420.66	420.66	412.07	417.38	64.511	22,224
2022-11-22	402.19	411.00	402.19	411.00	63.525	72
2022-11-21	336.50	336.50	336.50	336.50	52.010	0
2022-11-18	336.50	336.50	336.50	336.50	52.010	0
2022-11-17	336.50	336.50	336.50	336.50	52.010	0
2022-11-16	336.50	336.50	336.50	336.50	52.010	0
2022-11-14	336.50	336.50	336.50	336.50	52.010	0
2022-11-11	336.50	336.50	336.50	336.50	52.010	0
2022-11-10	336.50	336.50	336.50	336.50	52.010	0
2022-11-09	336.50	336.50	336.50	336.50	52.010	0
2022-11-08	336.50	336.50	336.50	336.50	52.010	0
2022-11-07	336.50	336.50	336.50	336.50	52.010	0
2022-11-04	336.50	336.50	336.50	336.50	52.010	0
2022-11-03	336.50	336.50	336.50	336.50	52.010	0
2022-11-01	336.50	336.50	336.50	336.50	52.010	0
2022-10-31	336.50	336.50	336.50	336.50	52.010	0
2022-10-28	336.50	336.50	336.50	336.50	52.010	0
2022-10-27	336.50	336.50	336.50	336.50	52.010	0
2022-10-26	336.50	336.50	336.50	336.50	52.010	900
2022-10-25	311.32	311.32	311.32	311.32	48.118	0
2022-10-24	311.32	311.32	311.32	311.32	48.118	0
2022-10-21	309.51	314.34	307.73	311.32	48.118	7,212
2022-10-20	321.57	321.57	321.57	321.57	49.702	0
2022-10-19	321.57	321.57	321.57	321.57	49.702	0
2022-10-18	321.57	321.57	321.57	321.57	49.702	0
2022-10-17	321.57	321.57	321.57	321.57	49.702	0
2022-10-14	321.57	321.57	321.57	321.57	49.702	0
2022-10-13	321.57	321.57	321.57	321.57	49.702	0
2022-10-11	321.57	321.57	321.57	321.57	49.702	0
2022-10-10	321.57	321.57	321.57	321.57	49.702	0
2022-10-07	321.57	321.57	321.57	321.57	49.702	0
2022-10-06	321.57	321.57	321.57	321.57	49.702	0
2022-10-05	321.57	321.57	321.57	321.57	49.702	0
2022-10-04	316.20	321.76	315.50	321.57	49.702	3,612
2022-10-03	311.30	311.30	311.30	311.30	48.115	0
2022-09-30	311.30	311.30	311.30	311.30	48.115	0
2022-09-29	311.30	311.30	311.30	311.30	47.782	0
2022-09-28	311.30	311.30	311.30	311.30	47.782	0
2022-09-27	311.30	311.30	311.30	311.30	47.782	0
2022-09-26	311.30	311.30	311.30	311.30	47.782	0
2022-09-23	309.55	311.30	306.68	311.30	47.782	3,000

← NewerPage 17 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.