Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	322.88	322.88	322.88	322.88	49.559	0
2022-09-21	322.88	322.88	322.88	322.88	49.559	0
2022-09-20	322.88	322.88	322.88	322.88	49.559	0
2022-09-19	322.88	322.88	322.88	322.88	49.559	0
2022-09-16	322.88	322.88	322.88	322.88	49.559	0
2022-09-15	322.88	322.88	322.88	322.88	49.559	0
2022-09-14	322.88	322.88	322.88	322.88	49.559	0
2022-09-13	322.88	322.88	322.88	322.88	49.559	0
2022-09-12	322.88	322.88	322.88	322.88	49.559	0
2022-09-09	322.88	322.88	322.88	322.88	49.559	0
2022-09-08	322.88	322.88	322.88	322.88	49.559	0
2022-09-06	322.88	322.88	322.88	322.88	49.559	0
2022-09-05	322.88	322.88	322.88	322.88	49.559	0
2022-09-02	322.88	322.88	322.88	322.88	49.559	12
2022-09-01	329.17	329.17	329.17	329.17	50.525	0
2022-08-31	332.72	332.72	329.05	329.17	50.525	15,000
2022-08-30	341.95	341.95	341.95	341.95	52.486	0
2022-08-29	341.95	341.95	341.95	341.95	52.486	0
2022-08-26	341.95	341.95	341.95	341.95	52.486	0
2022-08-25	341.95	341.95	341.95	341.95	52.486	0
2022-08-24	341.95	341.95	341.95	341.95	52.486	0
2022-08-23	341.95	341.95	341.95	341.95	52.486	0
2022-08-22	341.95	341.95	341.95	341.95	52.486	0
2022-08-19	341.95	341.95	341.95	341.95	52.486	0
2022-08-18	341.95	341.95	341.95	341.95	52.486	0
2022-08-17	341.95	341.95	341.95	341.95	52.486	0
2022-08-16	341.95	341.95	341.95	341.95	52.486	0
2022-08-15	341.95	341.95	341.95	341.95	52.486	0
2022-08-12	340.34	341.95	340.34	341.95	52.486	594
2022-08-11	335.36	335.36	335.36	335.36	51.475	0
2022-08-10	335.36	335.36	335.36	335.36	51.475	0
2022-08-09	335.36	335.36	335.36	335.36	51.475	0
2022-08-08	335.36	335.36	335.36	335.36	51.475	0
2022-08-05	335.36	335.36	335.36	335.36	51.475	0
2022-08-04	334.98	335.36	334.98	335.36	51.475	306
2022-08-03	322.56	322.56	322.56	322.56	49.510	0
2022-08-02	322.56	322.56	322.56	322.56	49.510	0
2022-08-01	322.56	322.56	322.56	322.56	49.510	0
2022-07-29	322.56	322.56	322.56	322.56	49.510	60
2022-07-28	311.86	311.86	311.86	311.86	47.868	6
2022-07-27	321.60	321.60	321.60	321.60	49.363	0
2022-07-26	321.60	321.60	321.60	321.60	49.363	0
2022-07-25	321.60	321.60	321.60	321.60	49.363	0
2022-07-22	318.08	322.20	317.44	321.60	49.363	4,500
2022-07-21	313.00	313.00	313.00	313.00	48.043	0
2022-07-20	313.00	313.00	313.00	313.00	48.043	0
2022-07-19	304.35	313.00	303.60	313.00	48.043	24,588
2022-07-18	319.75	319.75	319.75	319.75	49.079	0
2022-07-15	319.75	319.75	319.75	319.75	49.079	0
2022-07-14	319.75	319.75	319.75	319.75	49.079	0
2022-07-13	319.75	319.75	319.75	319.75	49.079	0
2022-07-12	319.75	319.75	319.75	319.75	49.079	0
2022-07-11	319.75	319.75	319.75	319.75	49.079	0
2022-07-08	319.75	319.75	319.75	319.75	49.079	0
2022-07-07	319.75	319.75	319.75	319.75	49.079	0
2022-07-06	319.75	319.75	319.75	319.75	49.079	0
2022-07-05	319.75	319.75	319.75	319.75	49.079	54
2022-07-04	323.48	323.48	323.48	323.48	49.651	6
2022-07-01	312.13	312.13	312.13	312.13	47.909	0
2022-06-30	312.13	312.13	312.13	312.13	47.909	0

← NewerPage 18 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.