Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	135.23	136.20	134.45	134.71	93.017	787,617
2014-11-13	134.98	135.87	134.63	135.53	93.584	887,501
2014-11-12	135.00	135.35	134.50	134.79	93.073	1,524,751
2014-11-11	134.93	135.35	134.49	134.92	93.162	867,503
2014-11-10	135.00	135.14	134.26	134.90	93.149	733,891
2014-11-07	135.37	135.74	134.40	134.94	93.176	1,050,300
2014-11-06	134.33	135.16	133.44	135.01	93.224	1,277,202
2014-11-05	135.00	135.09	133.57	133.97	92.506	1,599,664
2014-11-04	135.00	135.17	133.07	133.67	92.299	2,091,951
2014-11-03	134.61	136.23	133.32	135.39	93.487	1,837,268
2014-10-31	134.39	135.42	133.15	134.66	92.983	3,084,742
2014-10-30	131.00	136.08	131.00	133.58	92.237	3,396,394
2014-10-29	129.73	129.75	126.83	128.85	88.971	4,039,048
2014-10-28	129.12	130.26	128.64	129.72	89.572	1,663,659
2014-10-27	130.43	130.43	127.83	128.55	88.764	2,190,322
2014-10-24	129.50	131.99	128.89	131.50	90.801	1,414,597
2014-10-23	130.96	131.09	129.07	129.52	89.434	1,699,548
2014-10-22	131.39	132.46	129.48	129.60	89.489	1,581,395
2014-10-21	129.80	131.70	129.52	130.75	90.283	2,381,984
2014-10-20	128.93	129.97	128.37	129.97	89.744	1,428,866
2014-10-17	128.80	129.73	127.92	129.01	89.081	2,205,456
2014-10-16	125.23	129.21	124.56	127.71	88.184	3,267,647
2014-10-15	119.24	126.86	118.24	126.27	87.189	3,938,083
2014-10-14	119.60	122.70	118.20	121.01	83.557	3,184,302
2014-10-13	122.66	123.34	118.79	119.03	82.190	2,521,973
2014-10-10	122.54	123.93	121.44	122.96	84.904	2,840,868
2014-10-09	126.50	126.62	122.16	123.31	85.146	2,865,082
2014-10-08	125.80	126.91	123.44	126.70	87.486	2,490,084
2014-10-07	127.85	127.97	125.66	125.85	86.899	2,271,397
2014-10-06	128.96	128.97	127.94	128.67	88.847	1,446,810
2014-10-03	129.07	129.50	127.68	128.56	88.771	1,470,052
2014-10-02	126.34	128.22	124.49	127.42	87.984	2,629,208
2014-10-01	129.44	129.71	126.20	126.48	87.334	3,268,728
2014-09-30	133.11	133.30	130.18	130.18	89.889	1,947,422
2014-09-29	132.99	133.87	132.83	133.13	91.926	1,232,664
2014-09-26	133.00	135.28	133.00	134.77	92.527	1,395,031
2014-09-25	134.85	135.12	132.79	133.02	91.326	1,952,178
2014-09-24	133.80	136.00	133.31	135.68	93.152	1,919,964
2014-09-23	134.20	134.42	133.35	133.41	91.593	2,203,727
2014-09-22	134.50	134.70	133.76	134.20	92.136	2,073,899
2014-09-19	133.69	135.96	133.37	134.50	92.342	7,178,272
2014-09-18	131.72	137.45	131.06	133.04	91.339	5,134,101
2014-09-17	131.99	133.02	130.22	130.92	89.884	2,487,705
2014-09-16	128.73	132.28	128.35	131.48	90.268	3,674,319
2014-09-15	127.83	129.06	126.82	128.95	88.531	2,624,776
2014-09-12	128.39	129.05	127.46	128.22	88.030	2,206,970
2014-09-11	130.47	130.51	128.03	128.43	88.174	3,394,448
2014-09-10	129.93	131.73	129.16	131.61	90.358	4,122,069
2014-09-09	132.04	132.04	129.52	130.11	89.328	1,364,114
2014-09-08	132.30	133.39	131.66	131.99	90.618	1,006,735
2014-09-05	132.21	132.58	131.52	132.54	90.996	914,850
2014-09-04	132.89	133.40	132.19	132.43	90.920	840,694
2014-09-03	132.28	133.44	132.28	132.88	91.229	1,103,701
2014-09-02	133.17	133.51	131.71	132.29	90.824	1,355,790
2014-08-29	133.70	133.87	132.63	133.21	91.456	1,037,976
2014-08-28	132.50	133.90	131.89	133.34	91.545	1,988,716
2014-08-27	133.03	133.79	132.39	133.00	91.312	1,188,343
2014-08-26	133.82	133.82	133.02	133.40	91.586	749,890
2014-08-25	133.33	133.84	132.66	133.18	91.435	758,862
2014-08-22	133.16	133.30	132.49	132.75	91.140	842,748

← NewerPage 51 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.