Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	289.66	289.66	289.66	289.66	44.165	108
2022-03-31	302.00	302.00	302.00	302.00	46.046	0
2022-03-30	302.00	302.00	302.00	302.00	45.729	120
2022-03-29	291.75	291.75	291.75	291.75	44.177	0
2022-03-28	291.75	291.75	291.75	291.75	44.177	0
2022-03-25	292.99	292.99	291.75	291.75	44.177	252
2022-03-24	280.08	280.08	280.08	280.08	42.410	0
2022-03-23	280.08	280.08	280.08	280.08	42.410	0
2022-03-22	280.08	280.08	280.08	280.08	42.410	0
2022-03-21	280.08	280.08	280.08	280.08	42.410	0
2022-03-18	280.08	280.08	280.08	280.08	42.410	0
2022-03-17	280.08	280.08	280.08	280.08	42.410	0
2022-03-16	280.08	280.08	280.08	280.08	42.410	0
2022-03-15	280.08	280.08	280.08	280.08	42.410	0
2022-03-14	280.08	280.08	280.08	280.08	42.410	240
2022-03-11	277.14	277.14	277.14	277.14	41.965	0
2022-03-10	277.14	277.14	277.14	277.14	41.965	0
2022-03-09	277.14	277.14	277.14	277.14	41.965	0
2022-03-08	277.14	277.14	277.14	277.14	41.965	60
2022-03-07	287.86	287.86	287.86	287.86	43.588	0
2022-03-04	287.86	287.86	287.86	287.86	43.588	60
2022-03-03	299.30	299.30	299.30	299.30	45.320	0
2022-03-02	299.30	299.30	299.30	299.30	45.320	0
2022-02-25	299.30	299.30	299.30	299.30	45.320	0
2022-02-24	299.30	299.30	299.30	299.30	45.320	0
2022-02-23	299.30	299.30	299.30	299.30	45.320	0
2022-02-22	302.35	302.35	299.30	299.30	45.320	90
2022-02-21	313.09	313.09	313.09	313.09	47.408	0
2022-02-18	313.09	313.09	312.17	313.09	47.408	4,812
2022-02-17	321.26	321.26	321.26	321.26	48.645	0
2022-02-16	321.26	321.26	321.26	321.26	48.645	0
2022-02-15	321.26	321.26	321.26	321.26	48.645	6
2022-02-14	317.24	317.24	317.24	317.24	48.037	6
2022-02-11	326.00	328.00	302.00	320.43	48.520	21,492
2022-02-10	388.40	388.40	388.40	388.40	58.812	0
2022-02-09	388.40	388.40	388.40	388.40	58.812	0
2022-02-08	388.40	388.40	388.40	388.40	58.812	0
2022-02-07	388.40	388.40	388.40	388.40	58.812	0
2022-02-04	388.40	388.40	388.40	388.40	58.812	0
2022-02-03	388.40	388.40	388.40	388.40	58.812	0
2022-02-02	388.40	388.40	388.40	388.40	58.812	0
2022-02-01	388.40	388.40	388.40	388.40	58.812	0
2022-01-31	388.40	388.40	388.40	388.40	58.812	0
2022-01-28	388.40	388.40	388.40	388.40	58.812	0
2022-01-27	388.40	388.40	388.40	388.40	58.812	0
2022-01-26	388.40	388.40	388.40	388.40	58.812	0
2022-01-25	388.40	388.40	388.40	388.40	58.812	0
2022-01-24	388.40	388.40	388.40	388.40	58.812	0
2022-01-21	386.30	388.40	386.30	388.40	58.812	9,600
2022-01-20	396.45	396.45	396.45	396.45	60.031	0
2022-01-19	396.45	396.45	396.45	396.45	60.031	6
2022-01-18	403.67	403.67	403.67	403.67	61.124	0
2022-01-17	403.67	403.67	403.67	403.67	61.124	0
2022-01-14	413.28	413.28	403.67	403.67	61.124	480
2022-01-13	412.95	412.95	412.95	412.95	62.529	0
2022-01-12	412.95	412.95	412.95	412.95	62.529	4,800
2022-01-11	416.95	416.95	416.95	416.95	63.135	0
2022-01-10	416.95	416.95	416.95	416.95	63.135	600
2022-01-07	417.49	417.49	417.49	417.49	63.217	0
2022-01-06	417.49	417.49	417.49	417.49	63.217	0

← NewerPage 20 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.