Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	312.13	312.13	312.13	312.13	47.591	0
2022-06-28	312.13	312.13	312.13	312.13	47.591	0
2022-06-27	312.13	312.13	312.13	312.13	47.591	0
2022-06-24	312.13	312.13	312.13	312.13	47.591	0
2022-06-23	312.13	312.13	312.13	312.13	47.591	0
2022-06-22	307.10	312.43	306.37	312.13	47.591	14,280
2022-06-21	308.18	308.18	308.18	308.18	46.989	0
2022-06-20	308.18	308.18	308.18	308.18	46.989	12
2022-06-17	310.40	310.40	310.40	310.40	47.327	0
2022-06-15	310.40	310.40	310.40	310.40	47.327	0
2022-06-14	310.40	310.40	310.40	310.40	47.327	0
2022-06-13	310.40	310.40	310.40	310.40	47.327	0
2022-06-10	310.40	310.40	310.40	310.40	47.327	1,176
2022-06-09	312.63	312.63	312.63	312.63	47.667	0
2022-06-08	313.20	313.20	312.63	312.63	47.667	12
2022-06-07	309.70	309.70	309.70	309.70	47.220	0
2022-06-06	309.70	309.70	309.70	309.70	47.220	90
2022-06-03	302.19	302.19	302.19	302.19	46.075	1,800
2022-06-02	290.70	290.70	290.70	290.70	44.323	0
2022-06-01	290.70	290.70	290.70	290.70	44.323	0
2022-05-31	290.70	290.70	290.70	290.70	44.323	0
2022-05-30	290.70	290.70	290.70	290.70	44.323	0
2022-05-27	290.70	290.70	290.70	290.70	44.323	0
2022-05-26	290.70	290.70	290.70	290.70	44.323	0
2022-05-25	290.70	290.70	290.70	290.70	44.323	0
2022-05-24	290.70	290.70	290.70	290.70	44.323	0
2022-05-23	290.70	290.70	290.70	290.70	44.323	0
2022-05-20	290.70	290.70	290.70	290.70	44.323	0
2022-05-19	290.70	290.70	290.70	290.70	44.323	0
2022-05-18	292.80	294.14	290.40	290.70	44.323	3,468
2022-05-17	297.06	297.06	297.06	297.06	45.293	0
2022-05-16	297.06	297.06	297.06	297.06	45.293	0
2022-05-13	297.06	297.06	297.06	297.06	45.293	0
2022-05-12	297.06	297.06	297.06	297.06	45.293	0
2022-05-11	297.06	297.06	297.06	297.06	45.293	0
2022-05-10	297.06	297.06	297.06	297.06	45.293	0
2022-05-09	297.06	297.06	297.06	297.06	45.293	0
2022-05-06	297.06	297.06	297.06	297.06	45.293	0
2022-05-05	297.06	297.06	297.06	297.06	45.293	0
2022-05-04	297.06	297.06	297.06	297.06	45.293	0
2022-05-03	299.10	299.10	296.70	297.06	45.293	30
2022-05-02	291.69	291.69	291.69	291.69	44.474	0
2022-04-29	291.69	291.69	291.69	291.69	44.474	6
2022-04-28	298.57	298.57	298.57	298.57	45.523	0
2022-04-27	300.22	300.22	298.57	298.57	45.523	240
2022-04-26	289.66	289.66	289.66	289.66	44.165	0
2022-04-25	289.66	289.66	289.66	289.66	44.165	0
2022-04-22	289.66	289.66	289.66	289.66	44.165	0
2022-04-20	289.66	289.66	289.66	289.66	44.165	0
2022-04-19	289.66	289.66	289.66	289.66	44.165	0
2022-04-18	289.66	289.66	289.66	289.66	44.165	0
2022-04-14	289.66	289.66	289.66	289.66	44.165	0
2022-04-13	289.66	289.66	289.66	289.66	44.165	0
2022-04-12	289.66	289.66	289.66	289.66	44.165	0
2022-04-11	289.66	289.66	289.66	289.66	44.165	0
2022-04-08	289.66	289.66	289.66	289.66	44.165	0
2022-04-07	289.66	289.66	289.66	289.66	44.165	0
2022-04-06	289.66	289.66	289.66	289.66	44.165	0
2022-04-05	289.66	289.66	289.66	289.66	44.165	0
2022-04-04	289.66	289.66	289.66	289.66	44.165	0

← NewerPage 19 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.