Air Products & Chemicals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-27 | 118.12 | 120.49 | 117.52 | 118.07 | 83.912 | 1,639,769 |
| 2016-01-26 | 117.29 | 119.58 | 116.45 | 118.41 | 84.153 | 1,310,929 |
| 2016-01-25 | 118.91 | 119.20 | 116.15 | 116.31 | 82.661 | 1,198,829 |
| 2016-01-22 | 119.10 | 120.69 | 117.93 | 118.97 | 84.551 | 1,120,132 |
| 2016-01-21 | 118.18 | 118.92 | 116.38 | 117.17 | 83.272 | 1,307,145 |
| 2016-01-20 | 117.60 | 118.61 | 114.64 | 117.56 | 83.549 | 1,875,643 |
| 2016-01-19 | 118.79 | 120.14 | 117.33 | 119.59 | 84.992 | 1,939,422 |
| 2016-01-15 | 115.66 | 118.14 | 114.86 | 117.82 | 83.734 | 2,512,676 |
| 2016-01-14 | 119.24 | 119.59 | 115.64 | 118.38 | 84.132 | 3,459,849 |
| 2016-01-13 | 121.93 | 122.35 | 118.39 | 118.55 | 84.253 | 1,449,513 |
| 2016-01-12 | 120.69 | 121.27 | 119.46 | 121.21 | 86.143 | 2,574,510 |
| 2016-01-11 | 121.13 | 121.25 | 118.64 | 119.49 | 84.921 | 2,459,275 |
| 2016-01-08 | 120.30 | 120.89 | 118.83 | 119.02 | 84.587 | 2,785,953 |
| 2016-01-07 | 121.27 | 122.73 | 119.18 | 119.64 | 85.027 | 4,264,329 |
| 2016-01-06 | 124.86 | 125.08 | 122.85 | 123.79 | 87.977 | 1,610,690 |
| 2016-01-05 | 128.47 | 129.27 | 125.91 | 126.88 | 90.173 | 1,465,512 |
| 2016-01-04 | 128.21 | 129.28 | 127.07 | 129.19 | 91.815 | 1,427,244 |
| 2015-12-31 | 131.45 | 132.13 | 129.97 | 130.11 | 92.468 | 916,364 |
| 2015-12-30 | 132.09 | 133.13 | 131.88 | 132.26 | 93.996 | 870,854 |
| 2015-12-29 | 133.70 | 134.73 | 132.41 | 133.20 | 94.089 | 712,487 |
| 2015-12-28 | 132.52 | 132.97 | 132.03 | 132.60 | 93.665 | 686,543 |
| 2015-12-24 | 132.91 | 133.87 | 132.70 | 133.19 | 94.082 | 366,351 |
| 2015-12-23 | 132.63 | 133.36 | 132.02 | 133.18 | 94.075 | 619,629 |
| 2015-12-22 | 130.57 | 132.06 | 130.15 | 131.55 | 92.923 | 968,576 |
| 2015-12-21 | 129.32 | 130.13 | 128.18 | 129.95 | 91.793 | 2,103,518 |
| 2015-12-18 | 129.50 | 130.02 | 127.80 | 127.85 | 90.310 | 2,443,384 |
| 2015-12-17 | 132.53 | 132.89 | 129.72 | 130.36 | 92.083 | 2,659,692 |
| 2015-12-16 | 132.71 | 132.79 | 129.52 | 132.21 | 93.390 | 2,374,957 |
| 2015-12-15 | 130.07 | 131.90 | 129.91 | 131.50 | 92.888 | 1,880,075 |
| 2015-12-14 | 130.30 | 130.73 | 128.00 | 128.96 | 91.094 | 2,389,551 |
| 2015-12-11 | 130.36 | 131.02 | 129.11 | 130.48 | 92.168 | 2,375,822 |
| 2015-12-10 | 133.50 | 134.02 | 132.03 | 132.51 | 93.601 | 2,196,700 |
| 2015-12-09 | 133.46 | 135.39 | 132.38 | 133.85 | 94.548 | 1,883,859 |
| 2015-12-08 | 135.46 | 136.69 | 132.69 | 132.97 | 93.926 | 1,835,106 |
| 2015-12-07 | 137.64 | 137.75 | 136.12 | 136.81 | 96.639 | 1,623,770 |
| 2015-12-04 | 136.35 | 138.63 | 136.11 | 138.44 | 97.790 | 1,171,912 |
| 2015-12-03 | 138.96 | 139.47 | 135.32 | 135.77 | 95.904 | 2,163,838 |
| 2015-12-02 | 137.51 | 139.04 | 136.64 | 138.50 | 97.833 | 4,050,075 |
| 2015-12-01 | 136.74 | 138.34 | 135.34 | 138.00 | 97.479 | 1,633,283 |
| 2015-11-30 | 137.85 | 138.49 | 136.86 | 136.89 | 96.695 | 1,150,184 |
| 2015-11-27 | 138.14 | 139.01 | 137.29 | 137.90 | 97.409 | 581,470 |
| 2015-11-25 | 139.19 | 140.33 | 138.32 | 138.35 | 97.727 | 888,366 |
| 2015-11-24 | 139.23 | 140.10 | 138.55 | 139.47 | 98.518 | 1,001,114 |
| 2015-11-23 | 139.61 | 141.33 | 139.61 | 140.18 | 99.019 | 860,692 |
| 2015-11-20 | 140.09 | 140.79 | 139.06 | 139.29 | 98.391 | 692,056 |
| 2015-11-19 | 139.46 | 140.38 | 138.60 | 139.96 | 98.864 | 1,043,706 |
| 2015-11-18 | 139.58 | 140.04 | 136.87 | 139.43 | 98.490 | 1,422,380 |
| 2015-11-17 | 140.11 | 143.83 | 139.07 | 139.47 | 98.518 | 2,823,032 |
| 2015-11-16 | 137.37 | 140.43 | 137.26 | 140.35 | 99.139 | 1,498,807 |
| 2015-11-13 | 135.45 | 138.69 | 134.18 | 137.38 | 97.041 | 1,692,738 |
| 2015-11-12 | 135.38 | 136.00 | 134.75 | 135.30 | 95.572 | 1,202,288 |
| 2015-11-11 | 137.33 | 137.33 | 135.93 | 136.80 | 96.632 | 674,436 |
| 2015-11-10 | 136.00 | 136.95 | 134.91 | 136.72 | 96.575 | 895,068 |
| 2015-11-09 | 138.10 | 138.44 | 135.21 | 136.33 | 96.300 | 1,042,084 |
| 2015-11-06 | 136.20 | 138.66 | 136.00 | 138.62 | 97.917 | 972,251 |
| 2015-11-05 | 137.78 | 138.64 | 135.51 | 137.30 | 96.985 | 1,375,032 |
| 2015-11-04 | 139.90 | 140.00 | 137.82 | 138.19 | 97.614 | 963,820 |
| 2015-11-03 | 138.25 | 139.71 | 137.71 | 138.71 | 97.981 | 815,723 |
| 2015-11-02 | 138.87 | 139.99 | 138.27 | 138.56 | 97.875 | 1,358,277 |
| 2015-10-30 | 137.93 | 140.27 | 137.93 | 138.98 | 98.172 | 1,940,611 |
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.
