Air Products and Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 64.260 | 64.260 | 64.260 | 64.260 | 64.260 | 1 |
| 2026-10-21 | 63.060 | 63.060 | 63.060 | 63.060 | 63.060 | 2 |
| 2026-10-20 | 63.060 | 63.060 | 63.060 | 63.060 | 63.060 | 32 |
| 2026-10-16 | 62.040 | 63.540 | 62.040 | 62.880 | 62.880 | 18 |
| 2026-10-15 | 62.100 | 62.760 | 61.860 | 62.760 | 62.760 | 292 |
| 2026-10-14 | 57.990 | 57.990 | 57.990 | 57.990 | 57.990 | 0 |
| 2026-10-13 | 57.990 | 57.990 | 57.990 | 57.990 | 57.990 | 0 |
| 2026-10-12 | 58.020 | 58.020 | 58.020 | 58.020 | 58.020 | 0 |
| 2026-10-09 | 57.990 | 57.990 | 57.990 | 57.990 | 57.990 | 0 |
| 2026-10-08 | 57.990 | 57.990 | 57.990 | 57.990 | 57.990 | 2 |
| 2026-10-07 | 57.990 | 57.990 | 57.990 | 57.990 | 57.990 | 1 |
| 2026-10-06 | 58.490 | 58.490 | 58.490 | 58.490 | 58.490 | 1 |
| 2026-10-05 | 58.290 | 58.290 | 57.900 | 57.960 | 57.960 | 706 |
| 2026-10-02 | 60.250 | 60.880 | 60.180 | 60.550 | 60.550 | 213 |
| 2026-10-01 | 81.980 | 81.980 | 58.400 | 59.650 | 59.650 | 2,226 |
| 2026-09-30 | 61.000 | 82.990 | 61.000 | 82.980 | 82.980 | 396 |
| 2026-09-29 | 59.480 | 68.990 | 59.480 | 60.550 | 60.283 | 59 |
| 2026-09-28 | 61.800 | 61.800 | 60.860 | 60.860 | 60.591 | 788 |
| 2026-09-25 | 61.500 | 61.500 | 61.500 | 61.500 | 61.229 | 5 |
| 2026-09-24 | 60.560 | 60.560 | 60.560 | 60.560 | 60.293 | 0 |
| 2026-09-23 | 60.560 | 60.560 | 60.560 | 60.560 | 60.293 | 0 |
| 2026-09-22 | 60.560 | 60.560 | 60.560 | 60.560 | 60.293 | 0 |
| 2026-09-21 | 60.560 | 60.560 | 60.560 | 60.560 | 60.293 | 3 |
| 2026-09-18 | 62.460 | 62.460 | 62.460 | 62.460 | 62.184 | 0 |
| 2026-09-17 | 62.460 | 62.460 | 62.460 | 62.460 | 62.184 | 0 |
| 2026-09-16 | 62.460 | 62.460 | 62.460 | 62.460 | 62.184 | 1 |
| 2026-09-15 | 61.800 | 61.800 | 61.800 | 61.800 | 61.527 | 5 |
| 2026-09-14 | 62.580 | 62.580 | 62.580 | 62.580 | 62.304 | 0 |
| 2026-09-11 | 62.580 | 62.580 | 62.580 | 62.580 | 62.304 | 0 |
| 2026-09-10 | 62.580 | 62.580 | 62.580 | 62.580 | 62.304 | 6 |
| 2026-09-09 | 63.420 | 63.420 | 63.420 | 63.420 | 63.140 | 1 |
| 2026-09-08 | 65.000 | 65.000 | 63.420 | 63.420 | 63.140 | 267 |
| 2026-09-07 | 65.000 | 65.000 | 65.000 | 65.000 | 64.713 | 0 |
| 2026-09-04 | 65.000 | 65.000 | 65.000 | 65.000 | 64.713 | 0 |
| 2026-09-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.713 | 0 |
| 2026-09-02 | 65.000 | 65.000 | 65.000 | 65.000 | 64.713 | 0 |
| 2026-09-01 | 65.350 | 65.350 | 65.000 | 65.000 | 64.713 | 1,000 |
| 2026-08-31 | 66.710 | 66.710 | 66.710 | 66.710 | 66.416 | 4 |
| 2026-08-28 | 66.710 | 66.710 | 66.710 | 66.710 | 66.416 | 4 |
| 2026-08-27 | 65.520 | 65.800 | 65.520 | 65.800 | 65.510 | 4 |
| 2026-08-26 | 65.590 | 65.590 | 65.590 | 65.590 | 65.300 | 0 |
| 2026-08-25 | 65.590 | 65.590 | 65.590 | 65.590 | 65.300 | 0 |
| 2026-08-24 | 65.760 | 65.760 | 64.960 | 65.590 | 65.300 | 4 |
| 2026-08-21 | 65.520 | 65.520 | 65.520 | 65.520 | 65.231 | 0 |
| 2026-08-20 | 65.520 | 65.520 | 65.520 | 65.520 | 65.231 | 2 |
| 2026-08-19 | 65.940 | 65.940 | 65.520 | 65.520 | 65.231 | 2 |
| 2026-08-18 | 66.010 | 66.150 | 66.010 | 66.150 | 65.858 | 500 |
| 2026-08-17 | 66.990 | 66.990 | 66.990 | 66.990 | 66.694 | 0 |
| 2026-08-14 | 66.990 | 66.990 | 66.990 | 66.990 | 66.694 | 100 |
| 2026-08-13 | 66.150 | 66.150 | 66.150 | 66.150 | 65.858 | 1 |
| 2026-08-12 | 65.990 | 65.990 | 65.990 | 65.990 | 65.699 | 0 |
| 2026-08-11 | 65.990 | 65.990 | 65.990 | 65.990 | 65.699 | 0 |
| 2026-08-10 | 66.000 | 66.000 | 65.990 | 65.990 | 65.699 | 399 |
| 2026-08-07 | 378.53 | 378.53 | 378.53 | 378.53 | 62.810 | 0 |
| 2026-08-06 | 378.53 | 378.53 | 378.53 | 378.53 | 62.810 | 0 |
| 2026-08-05 | 378.53 | 378.53 | 378.53 | 378.53 | 62.810 | 6 |
| 2026-08-04 | 375.15 | 375.15 | 375.11 | 375.11 | 62.242 | 1,800 |
| 2026-08-03 | 375.06 | 375.06 | 375.06 | 375.06 | 62.234 | 0 |
| 2026-07-31 | 374.68 | 375.06 | 374.68 | 375.06 | 62.234 | 1,800 |
| 2026-07-30 | 379.62 | 379.62 | 379.62 | 379.62 | 62.991 | 900 |
Page 1 of 3 · 126 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.