Air Products and Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	385.86	385.86	385.86	385.86	62.616	0
2025-05-16	385.86	385.86	385.86	385.86	62.616	0
2025-05-15	385.33	385.86	385.33	385.86	62.616	12
2025-05-14	382.30	382.30	382.30	382.30	62.038	6
2025-05-13	382.42	382.42	382.42	382.42	62.057	0
2025-05-12	382.42	382.42	382.42	382.42	62.057	0
2025-05-09	382.42	382.42	382.42	382.42	62.057	0
2025-05-08	382.42	382.42	382.42	382.42	62.057	24
2025-05-07	386.88	386.88	386.88	386.88	62.781	0
2025-05-06	388.56	388.56	386.88	386.88	62.781	336
2025-05-05	390.15	390.15	390.15	390.15	63.312	30
2025-05-02	388.80	388.80	388.80	388.80	63.093	24
2025-04-30	382.97	382.97	382.97	382.97	62.147	312
2025-04-29	381.90	381.90	381.90	381.90	61.973	0
2025-04-28	381.90	381.90	381.90	381.90	61.973	0
2025-04-25	381.90	381.90	381.90	381.90	61.973	0
2025-04-24	381.90	381.90	381.90	381.90	61.973	0
2025-04-23	381.90	381.90	381.90	381.90	61.973	138
2025-04-22	380.19	380.19	380.19	380.19	61.696	12
2025-04-17	384.56	384.56	384.56	384.56	62.405	0
2025-04-16	384.56	384.56	384.56	384.56	62.405	0
2025-04-15	384.56	384.56	384.56	384.56	62.405	0
2025-04-14	384.56	384.56	384.56	384.56	62.405	0
2025-04-11	384.56	384.56	384.56	384.56	62.405	0
2025-04-10	384.56	384.56	384.56	384.56	62.405	0
2025-04-09	374.40	387.76	373.00	384.56	62.405	47,424
2025-04-08	423.59	423.59	423.59	423.59	68.738	0
2025-04-07	423.59	423.59	423.59	423.59	68.738	0
2025-04-04	423.59	423.59	423.59	423.59	68.738	0
2025-04-03	423.59	423.59	423.59	423.59	68.738	0
2025-04-02	423.59	423.59	423.59	423.59	68.738	0
2025-04-01	423.59	423.59	423.59	423.59	68.738	0
2025-03-31	423.59	423.59	423.59	423.59	68.738	0
2025-03-28	423.59	423.59	423.59	423.59	68.452	0
2025-03-27	423.59	423.59	423.59	423.59	68.452	12
2025-03-26	423.80	423.80	423.80	423.80	68.486	138
2025-03-25	453.92	453.92	453.92	453.92	73.354	0
2025-03-24	453.92	453.92	453.92	453.92	73.354	0
2025-03-21	453.92	453.92	453.92	453.92	73.354	0
2025-03-20	453.92	453.92	453.92	453.92	73.354	0
2025-03-19	453.92	453.92	453.92	453.92	73.354	0
2025-03-18	453.92	453.92	453.92	453.92	73.354	0
2025-03-17	453.92	453.92	453.92	453.92	73.354	0
2025-03-14	453.92	453.92	453.92	453.92	73.354	0
2025-03-13	453.92	453.92	453.92	453.92	73.354	0
2025-03-12	453.92	453.92	453.92	453.92	73.354	0
2025-03-11	453.92	453.92	453.92	453.92	73.354	0
2025-03-10	453.92	453.92	453.92	453.92	73.354	0
2025-03-07	453.92	453.92	453.92	453.92	73.354	0
2025-03-06	453.92	453.92	453.92	453.92	73.354	0
2025-03-05	453.92	453.92	453.92	453.92	73.354	6
2025-02-28	457.50	461.50	457.50	461.50	74.579	15,006
2025-02-27	458.50	458.50	458.50	458.50	74.094	0
2025-02-26	458.50	458.50	458.50	458.50	74.094	1,500
2025-02-25	454.75	454.75	454.75	454.75	73.488	1,500
2025-02-24	450.00	450.00	450.00	450.00	72.720	0
2025-02-21	450.00	450.00	450.00	450.00	72.720	0
2025-02-20	450.00	450.00	450.00	450.00	72.720	0
2025-02-19	450.00	450.00	450.00	450.00	72.720	3,000
2025-02-18	459.00	459.00	459.00	459.00	74.175	0

← NewerPage 7 of 21 · 1,255 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.