Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	149.05	149.50	147.56	148.12	105.90	777,023
2016-04-21	148.77	149.43	147.92	148.32	106.04	719,514
2016-04-20	149.33	149.33	148.20	148.83	106.40	991,493
2016-04-19	147.44	149.20	146.64	149.20	106.67	1,177,101
2016-04-18	144.66	146.52	144.13	146.47	104.72	738,864
2016-04-15	145.13	145.21	144.25	145.03	103.69	737,350
2016-04-14	144.93	145.18	144.19	145.08	103.72	1,102,620
2016-04-13	144.97	145.21	143.65	144.40	103.24	942,848
2016-04-12	143.78	144.84	142.84	144.23	103.11	662,329
2016-04-11	143.47	144.36	143.13	143.36	102.49	1,011,384
2016-04-08	143.40	143.94	142.08	142.52	101.89	555,634
2016-04-07	143.10	143.20	141.56	141.85	101.41	789,887
2016-04-06	142.38	143.72	141.65	143.69	102.73	780,698
2016-04-05	142.00	143.39	141.52	142.70	102.02	1,016,897
2016-04-04	143.73	144.08	142.00	142.70	102.02	1,654,038
2016-04-01	143.50	145.54	141.90	145.31	103.89	1,440,973
2016-03-31	145.13	145.68	143.32	144.05	102.99	1,333,954
2016-03-30	145.00	147.16	144.37	145.25	103.84	1,459,674
2016-03-29	142.25	145.97	141.53	145.03	103.07	2,144,920
2016-03-28	142.36	143.64	141.96	143.13	101.72	1,863,104
2016-03-24	144.04	144.36	141.32	141.76	100.75	1,255,257
2016-03-23	142.46	143.93	141.53	143.93	102.29	2,711,905
2016-03-22	140.00	143.89	139.74	143.07	101.68	2,962,697
2016-03-21	141.26	141.86	139.73	140.69	99.988	2,057,467
2016-03-18	141.10	142.74	140.31	141.59	100.63	3,136,305
2016-03-17	137.10	141.40	136.20	140.96	100.18	2,432,250
2016-03-16	133.29	136.45	133.16	136.06	96.697	1,680,415
2016-03-15	135.07	135.48	133.63	134.05	95.269	1,850,780
2016-03-14	135.98	136.67	135.26	136.25	96.832	2,841,733
2016-03-11	135.98	137.78	135.00	136.47	96.988	1,387,464
2016-03-10	135.47	136.09	133.02	134.60	95.659	4,562,036
2016-03-09	135.11	135.50	133.69	134.68	95.716	10,709,251
2016-03-08	133.92	135.09	131.94	134.22	95.389	15,012,928
2016-03-07	134.69	136.00	133.78	135.00	95.944	970,198
2016-03-04	135.67	136.24	133.58	134.79	95.795	1,332,873
2016-03-03	134.51	135.95	134.01	134.88	95.858	1,179,263
2016-03-02	133.41	134.98	132.65	134.22	95.389	1,008,033
2016-03-01	133.78	135.23	131.91	134.39	95.510	1,415,570
2016-02-29	133.43	134.76	132.41	132.47	94.146	1,984,608
2016-02-26	133.66	134.47	133.01	133.64	94.977	892,798
2016-02-25	132.10	133.00	130.45	132.99	94.515	684,489
2016-02-24	128.79	131.73	126.38	131.55	93.492	807,723
2016-02-23	132.05	132.61	130.57	131.21	93.250	1,054,624
2016-02-22	132.87	133.91	132.28	132.92	94.465	968,036
2016-02-19	130.70	131.90	128.88	131.53	93.478	1,260,554
2016-02-18	132.39	132.96	130.58	131.17	93.222	1,165,102
2016-02-17	132.69	133.16	131.27	132.51	94.174	1,281,742
2016-02-16	131.94	131.99	129.69	131.35	93.350	995,277
2016-02-12	128.81	130.96	127.27	130.35	92.639	1,199,586
2016-02-11	128.56	130.00	126.11	127.21	90.407	2,280,694
2016-02-10	132.85	134.50	130.12	130.45	92.710	1,500,644
2016-02-09	129.28	133.46	128.82	132.46	94.139	1,791,649
2016-02-08	134.01	134.17	128.79	130.75	92.923	2,774,062
2016-02-05	136.16	136.91	134.96	135.60	96.370	2,230,860
2016-02-04	133.29	137.00	132.96	136.16	96.768	3,494,873
2016-02-03	132.79	133.89	130.83	133.38	94.792	3,191,004
2016-02-02	131.06	132.34	129.04	130.81	92.966	3,983,485
2016-02-01	125.44	131.68	125.02	131.26	93.286	3,554,652
2016-01-29	122.29	126.78	121.31	126.71	90.052	3,542,545
2016-01-28	118.73	120.44	118.07	119.01	84.580	1,976,717

← NewerPage 45 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-10-03	1081:1000
1998-06-16	2:1
1992-03-10	2:1

Dividends

Ex-date	Amount
2026-10-01	1.8100 USD
2026-07-01	1.8100 USD
2026-04-01	1.8100 USD
2026-01-02	1.7900 USD
2025-10-01	1.7900 USD
2025-07-01	1.7900 USD
2025-04-01	1.7900 USD
2025-01-02	1.7700 USD
2024-10-01	1.7700 USD
2024-07-01	1.7700 USD
2024-03-28	1.7700 USD
2023-12-29	1.7500 USD
2023-09-29	1.7500 USD
2023-06-30	1.7500 USD
2023-03-31	1.7500 USD
2022-12-30	1.6200 USD
2022-09-30	1.6200 USD
2022-06-30	1.6200 USD
2022-03-31	1.6200 USD
2021-12-31	1.5000 USD
2021-09-30	1.5000 USD
2021-06-30	1.5000 USD
2021-03-31	1.5000 USD
2020-12-31	1.3400 USD
2020-09-30	1.3400 USD
2020-06-30	1.3400 USD
2020-03-31	1.3400 USD
2019-12-31	1.1600 USD
2019-09-30	1.1600 USD
2019-06-28	1.1600 USD
2019-03-29	1.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.