Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	150.98	152.57	150.12	152.22	105.66	1,556,856
2015-02-11	149.89	150.54	148.74	150.01	104.12	817,236
2015-02-10	150.02	150.86	148.65	150.29	104.32	989,656
2015-02-09	150.20	151.10	149.34	149.77	103.96	934,525
2015-02-06	151.27	151.78	149.77	150.32	104.34	809,237
2015-02-05	149.28	151.57	148.95	151.52	105.17	1,305,524
2015-02-04	148.06	149.50	147.23	148.42	103.02	1,068,244
2015-02-03	148.49	149.15	146.56	148.41	103.01	1,420,326
2015-02-02	144.37	148.16	141.88	147.68	102.51	1,470,268
2015-01-30	145.65	149.00	145.00	145.61	101.07	2,864,974
2015-01-29	143.00	148.05	143.00	146.99	102.03	3,730,747
2015-01-28	142.25	142.90	138.39	138.83	96.362	2,004,282
2015-01-27	141.56	143.17	140.49	141.85	98.459	1,340,981
2015-01-26	143.06	143.55	141.68	143.08	99.312	1,316,766
2015-01-23	144.00	144.08	142.21	143.46	99.576	916,580
2015-01-22	143.79	144.46	141.63	144.32	100.17	954,955
2015-01-21	141.33	143.66	140.63	143.10	99.326	807,615
2015-01-20	140.97	141.72	138.98	141.38	98.132	1,045,868
2015-01-16	139.50	140.40	137.07	139.71	96.973	1,582,584
2015-01-15	141.34	142.05	139.10	139.46	96.800	992,034
2015-01-14	139.49	140.22	137.62	139.93	97.126	1,106,728
2015-01-13	143.27	144.29	140.10	141.62	98.299	744,917
2015-01-12	143.25	143.34	141.53	142.37	98.819	573,362
2015-01-09	145.88	145.88	143.20	143.36	99.507	803,399
2015-01-08	142.90	145.90	142.90	145.54	101.02	1,077,865
2015-01-07	141.83	142.65	140.73	142.25	98.736	731,945
2015-01-06	141.49	142.75	139.71	140.73	97.681	1,280,120
2015-01-05	144.36	144.36	139.72	140.78	97.716	1,905,371
2015-01-02	143.39	145.84	142.88	145.43	100.94	1,453,513
2014-12-31	145.68	146.85	144.12	144.23	100.11	1,121,321
2014-12-30	146.93	147.93	146.18	146.44	101.64	702,218
2014-12-29	148.72	149.30	147.76	148.34	102.43	575,741
2014-12-26	148.72	149.61	148.04	149.12	102.97	349,379
2014-12-24	148.58	149.08	148.05	148.58	102.59	294,356
2014-12-23	148.34	149.28	148.14	148.58	102.59	720,270
2014-12-22	147.00	147.86	146.52	147.83	102.08	1,072,460
2014-12-19	144.99	148.74	144.45	147.04	101.53	2,471,274
2014-12-18	142.63	144.69	142.40	144.45	99.743	2,438,520
2014-12-17	137.54	141.35	137.14	140.96	97.333	1,695,873
2014-12-16	136.52	139.87	136.38	136.82	94.474	1,336,981
2014-12-15	138.92	139.12	135.41	137.32	94.819	2,156,919
2014-12-12	141.88	142.63	137.97	138.06	95.330	1,942,665
2014-12-11	142.93	144.53	142.13	143.27	98.928	1,254,392
2014-12-10	144.35	144.82	141.49	142.01	98.058	1,276,337
2014-12-09	144.65	145.04	143.38	144.77	99.964	993,871
2014-12-08	146.60	146.69	145.11	145.59	100.53	1,020,680
2014-12-05	145.93	147.53	145.82	146.73	101.32	851,612
2014-12-04	144.99	146.31	144.23	145.80	100.67	892,906
2014-12-03	143.65	145.70	143.42	145.38	100.38	1,019,059
2014-12-02	143.86	144.45	143.34	143.81	99.301	1,072,568
2014-12-01	143.63	144.56	142.97	144.09	99.494	1,033,112
2014-11-28	144.83	145.00	143.41	143.83	99.315	595,739
2014-11-26	144.88	145.29	143.87	145.21	100.27	1,000,033
2014-11-25	144.86	146.46	144.86	145.35	100.36	1,889,912
2014-11-24	145.15	145.62	144.26	144.75	99.950	1,139,806
2014-11-21	143.91	145.39	143.63	145.15	100.23	1,831,755
2014-11-20	141.25	142.79	140.98	142.68	98.521	1,214,504
2014-11-19	139.90	142.49	139.83	142.14	98.148	1,997,580
2014-11-18	136.00	139.24	135.79	138.90	95.910	1,339,035
2014-11-17	134.85	135.89	134.50	135.81	93.777	1,525,291

← NewerPage 50 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.