Air Products and Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 417.49 | 417.49 | 417.49 | 417.49 | 63.217 | 0 |
| 2022-01-04 | 417.49 | 417.49 | 417.49 | 417.49 | 63.217 | 0 |
| 2022-01-03 | 417.49 | 417.49 | 417.49 | 417.49 | 63.217 | 0 |
| 2021-12-30 | 417.49 | 417.49 | 417.49 | 417.49 | 63.217 | 0 |
| 2021-12-29 | 417.49 | 417.49 | 417.49 | 417.49 | 62.922 | 0 |
| 2021-12-28 | 417.49 | 417.49 | 417.49 | 417.49 | 62.922 | 0 |
| 2021-12-27 | 417.49 | 417.49 | 417.49 | 417.49 | 62.922 | 0 |
| 2021-12-23 | 417.49 | 417.49 | 417.49 | 417.49 | 62.922 | 0 |
| 2021-12-22 | 417.49 | 417.49 | 417.49 | 417.49 | 62.922 | 0 |
| 2021-12-21 | 417.49 | 417.49 | 417.49 | 417.49 | 62.922 | 0 |
| 2021-12-20 | 417.49 | 417.49 | 417.49 | 417.49 | 62.922 | 4,800 |
| 2021-12-17 | 424.62 | 424.62 | 424.62 | 424.62 | 63.997 | 0 |
| 2021-12-16 | 424.62 | 424.62 | 424.62 | 424.62 | 63.997 | 0 |
| 2021-12-15 | 424.62 | 424.62 | 424.62 | 424.62 | 63.997 | 0 |
| 2021-12-14 | 424.82 | 424.82 | 424.62 | 424.62 | 63.997 | 1,200 |
| 2021-12-13 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-12-10 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-12-09 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-12-08 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-12-07 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-12-06 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-12-03 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-12-02 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-12-01 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-11-30 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-11-29 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-11-26 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-11-25 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-11-24 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 0 |
| 2021-11-23 | 421.80 | 421.80 | 421.80 | 421.80 | 63.572 | 6 |
| 2021-11-22 | 416.17 | 417.48 | 416.17 | 417.48 | 62.921 | 96 |
| 2021-11-19 | 414.51 | 414.51 | 414.51 | 414.51 | 62.473 | 0 |
| 2021-11-18 | 414.51 | 414.51 | 414.51 | 414.51 | 62.473 | 24 |
| 2021-11-17 | 412.00 | 412.00 | 412.00 | 412.00 | 62.095 | 0 |
| 2021-11-16 | 410.14 | 412.00 | 410.14 | 412.00 | 62.095 | 366 |
| 2021-11-12 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-11-11 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-11-10 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-11-09 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-11-08 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-11-05 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-11-04 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-11-03 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-11-01 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-10-29 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 0 |
| 2021-10-28 | 421.00 | 421.00 | 421.00 | 421.00 | 63.451 | 300 |
| 2021-10-27 | 403.60 | 403.60 | 403.60 | 403.60 | 60.829 | 0 |
| 2021-10-26 | 403.60 | 403.60 | 403.60 | 403.60 | 60.829 | 0 |
← NewerPage 21 of 21 · 1,248 trading days
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.