Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	147.39	148.28	145.96	146.01	101.89	981,872
2015-05-08	147.87	149.02	147.59	147.97	103.25	995,169
2015-05-07	145.28	146.57	144.39	146.19	102.01	854,531
2015-05-06	146.39	147.13	144.71	145.55	101.57	789,779
2015-05-05	148.19	148.99	144.96	145.41	101.47	1,100,890
2015-05-04	147.93	149.08	147.11	147.58	102.98	1,213,098
2015-05-01	143.75	147.90	143.51	146.60	102.30	2,106,977
2015-04-30	153.35	153.35	142.27	143.43	100.09	5,185,017
2015-04-29	151.82	152.99	151.37	151.87	105.98	1,503,671
2015-04-28	150.85	153.58	149.81	152.96	106.74	2,680,880
2015-04-27	149.95	152.18	148.69	151.06	105.41	2,177,891
2015-04-24	150.66	151.08	149.37	150.06	104.71	1,158,616
2015-04-23	151.22	151.49	150.03	150.60	105.09	668,815
2015-04-22	151.81	152.12	150.36	151.47	105.70	582,443
2015-04-21	152.00	152.39	151.07	151.93	106.02	730,648
2015-04-20	150.50	151.59	149.86	151.37	105.63	715,622
2015-04-17	150.75	151.39	148.63	149.85	104.57	1,061,866
2015-04-16	152.00	152.00	150.75	151.59	105.78	671,842
2015-04-15	152.36	153.93	151.96	152.35	106.31	874,637
2015-04-14	151.02	152.40	150.51	151.84	105.95	1,032,679
2015-04-13	151.56	152.50	150.54	150.58	105.08	881,664
2015-04-10	152.24	152.51	150.99	151.92	106.01	551,202
2015-04-09	150.97	152.20	150.52	152.05	106.10	585,145
2015-04-08	151.43	152.23	150.22	150.97	105.35	692,813
2015-04-07	151.71	153.44	151.12	151.18	105.49	716,163
2015-04-06	151.07	152.53	150.62	152.09	106.13	945,335
2015-04-02	149.83	151.72	149.60	151.04	105.40	635,520
2015-04-01	150.89	151.82	149.34	150.09	104.73	1,523,561
2015-03-31	153.23	154.11	151.16	151.28	105.56	1,750,896
2015-03-30	154.01	154.55	153.01	153.80	107.32	1,728,411
2015-03-27	151.29	153.17	150.36	152.75	106.02	1,147,806
2015-03-26	149.92	151.96	148.91	151.16	104.92	911,391
2015-03-25	152.31	153.62	150.63	150.66	104.57	898,203
2015-03-24	152.00	152.80	151.64	152.18	105.63	683,516
2015-03-23	152.71	153.20	151.89	151.89	105.43	879,394
2015-03-20	151.95	153.65	150.95	152.71	106.00	2,017,687
2015-03-19	153.77	154.03	151.58	152.24	105.67	842,207
2015-03-18	151.76	155.79	150.35	154.68	107.36	1,284,552
2015-03-17	152.31	153.24	151.38	152.64	105.95	854,855
2015-03-16	152.90	153.44	151.95	152.63	105.94	706,542
2015-03-13	152.69	153.14	151.12	152.00	105.50	733,350
2015-03-12	152.12	153.47	152.00	153.29	106.40	790,752
2015-03-11	152.65	152.79	151.29	151.30	105.02	863,611
2015-03-10	152.46	152.75	151.28	152.10	105.57	1,045,003
2015-03-09	153.27	154.25	152.97	153.89	106.82	639,303
2015-03-06	153.75	154.21	152.31	152.61	105.93	1,074,406
2015-03-05	154.80	155.06	154.20	154.86	107.49	660,707
2015-03-04	155.90	156.70	154.43	154.74	107.41	1,212,774
2015-03-03	157.84	158.20	155.86	156.06	108.32	741,674
2015-03-02	156.14	158.20	156.00	158.13	109.76	954,523
2015-02-27	156.78	156.87	155.95	156.14	108.38	701,245
2015-02-26	156.74	157.28	155.85	156.63	108.72	555,850
2015-02-25	156.98	157.64	156.81	157.05	109.01	487,315
2015-02-24	156.44	157.54	155.95	156.98	108.96	801,129
2015-02-23	156.82	157.36	155.84	156.10	108.35	897,230
2015-02-20	155.81	157.73	154.61	157.66	109.43	971,170
2015-02-19	154.50	157.11	154.05	156.08	108.34	1,037,760
2015-02-18	153.46	154.03	152.60	153.87	106.80	773,564
2015-02-17	152.52	154.19	152.20	153.46	106.52	894,311
2015-02-13	152.06	153.58	151.79	152.81	106.07	786,860

← NewerPage 49 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.