Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	133.89	134.02	132.93	133.13	91.401	1,229,205
2014-08-20	134.32	134.40	133.33	133.81	91.868	811,182
2014-08-19	134.22	134.80	133.57	134.38	92.259	1,450,486
2014-08-18	133.39	134.31	133.39	134.14	92.094	1,069,650
2014-08-15	132.84	133.82	131.56	132.78	91.161	908,905
2014-08-14	132.61	133.11	132.19	132.55	91.003	586,983
2014-08-13	132.71	132.79	132.07	132.44	90.927	1,233,313
2014-08-12	132.15	132.34	131.07	131.99	90.618	631,088
2014-08-11	133.30	133.54	131.90	132.03	90.646	961,117
2014-08-08	131.48	132.76	130.96	132.67	91.085	1,013,654
2014-08-07	132.94	132.94	130.68	131.16	90.049	1,129,969
2014-08-06	132.37	133.15	131.86	132.32	90.845	1,589,935
2014-08-05	135.20	135.20	132.10	132.66	91.078	3,120,198
2014-08-04	134.18	135.53	133.07	135.32	92.905	934,957
2014-08-01	131.46	133.60	131.22	133.12	91.394	1,800,946
2014-07-31	134.21	135.02	131.94	131.95	90.591	1,590,259
2014-07-30	136.17	136.91	134.68	135.34	92.918	1,060,569
2014-07-29	136.50	136.80	135.86	135.86	93.275	1,575,558
2014-07-28	135.75	136.33	134.82	136.32	93.591	1,408,435
2014-07-25	134.73	136.00	134.68	135.87	93.282	1,319,577
2014-07-24	135.28	136.43	134.76	135.16	92.795	1,802,676
2014-07-23	130.20	136.31	130.05	136.09	93.433	4,648,084
2014-07-22	130.04	130.56	129.72	130.33	89.479	1,068,136
2014-07-21	129.33	130.16	129.05	130.06	89.293	998,844
2014-07-18	129.20	130.16	128.36	129.98	89.238	1,257,311
2014-07-17	129.38	129.85	128.51	128.74	88.387	1,040,354
2014-07-16	129.99	130.38	129.25	129.80	89.115	894,528
2014-07-15	129.98	130.75	129.27	129.60	88.978	1,550,370
2014-07-14	129.98	129.98	129.19	129.61	88.984	999,385
2014-07-11	128.50	129.45	128.33	129.42	88.854	682,760
2014-07-10	128.00	129.10	127.68	128.69	88.353	764,051
2014-07-09	129.37	129.48	128.49	129.28	88.758	904,581
2014-07-08	128.16	129.23	127.94	128.58	88.277	910,202
2014-07-07	128.76	129.20	128.34	128.91	88.504	764,699
2014-07-03	129.40	129.53	129.00	129.42	88.854	561,471
2014-07-02	129.66	129.66	128.45	128.63	88.312	897,122
2014-07-01	128.30	129.48	127.26	129.26	88.744	1,688,306
2014-06-30	128.41	129.35	127.34	128.62	88.305	1,519,346
2014-06-27	126.87	128.65	126.62	128.61	88.298	1,637,499
2014-06-26	129.72	129.94	128.02	128.83	87.920	995,169
2014-06-25	129.21	130.20	128.13	129.54	88.405	1,024,248
2014-06-24	130.05	130.16	128.94	129.22	88.186	1,487,564
2014-06-23	130.58	130.62	129.65	130.13	88.807	814,858
2014-06-20	130.25	130.83	129.72	130.75	89.231	2,659,368
2014-06-19	130.29	130.95	129.39	129.70	88.514	2,269,343
2014-06-18	128.70	131.48	128.57	130.72	89.210	9,937,849
2014-06-17	120.18	121.63	119.80	121.60	82.986	869,232
2014-06-16	121.07	121.07	119.61	120.52	82.249	884,258
2014-06-13	119.59	121.48	119.40	121.13	82.665	757,024
2014-06-12	121.92	121.92	119.32	119.54	81.580	1,075,595
2014-06-11	122.60	122.95	121.84	121.99	83.252	652,275
2014-06-10	122.64	123.34	121.81	123.32	84.160	1,333,089
2014-06-09	123.40	123.41	122.50	122.95	83.907	771,942
2014-06-06	122.97	123.58	122.60	123.55	84.317	609,035
2014-06-05	121.20	123.01	119.56	122.86	83.846	1,083,703
2014-06-04	121.23	121.73	120.39	120.45	82.201	896,257
2014-06-03	121.53	121.84	120.85	121.54	82.945	715,082
2014-06-02	120.00	122.06	119.74	121.83	83.143	928,147
2014-05-30	119.85	120.09	119.17	119.97	81.874	536,284
2014-05-29	119.22	120.32	117.94	120.22	82.044	576,497

← NewerPage 52 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.