Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	118.80	119.14	118.25	118.31	80.741	401,375
2014-05-27	119.23	119.72	118.62	118.79	81.068	495,422
2014-05-23	118.18	118.85	117.64	118.74	81.034	635,520
2014-05-22	118.34	119.00	117.88	118.19	80.659	426,563
2014-05-21	117.17	118.75	116.61	118.51	80.877	833,127
2014-05-20	117.82	118.26	116.29	116.75	79.676	790,319
2014-05-19	118.49	119.42	117.92	118.23	80.686	590,658
2014-05-16	117.08	118.54	116.67	118.50	80.871	1,104,242
2014-05-15	119.35	119.35	116.66	116.98	79.833	1,088,135
2014-05-14	119.23	120.25	118.80	119.70	81.689	569,147
2014-05-13	120.00	120.30	119.18	119.30	81.417	565,363
2014-05-12	119.41	120.58	118.97	119.88	81.812	1,060,245
2014-05-09	119.06	119.37	118.24	118.72	81.021	572,281
2014-05-08	119.74	120.85	118.71	119.04	81.239	601,468
2014-05-07	119.26	119.99	117.88	119.92	81.840	775,509
2014-05-06	118.99	120.38	118.40	118.79	81.068	1,197,532
2014-05-05	117.80	119.62	117.37	119.35	81.451	807,831
2014-05-02	117.41	118.47	116.82	118.22	80.679	905,986
2014-05-01	117.57	118.48	116.75	117.42	80.134	959,171
2014-04-30	116.72	117.72	116.53	117.52	80.202	710,649
2014-04-29	117.63	118.02	116.91	117.13	79.936	870,529
2014-04-28	116.78	117.59	115.63	117.02	79.860	1,409,840
2014-04-25	118.39	118.39	116.43	117.12	79.929	795,508
2014-04-24	119.03	119.03	117.93	118.45	80.836	798,319
2014-04-23	119.64	120.13	117.32	118.47	80.850	1,245,636
2014-04-22	117.68	119.90	117.27	119.17	81.328	1,572,531
2014-04-21	117.66	118.71	117.27	117.55	80.222	1,395,247
2014-04-17	118.44	118.97	117.90	117.94	80.488	1,313,631
2014-04-16	117.16	118.71	116.85	118.68	80.993	1,834,457
2014-04-15	115.37	116.36	114.28	116.31	79.376	952,361
2014-04-14	115.87	116.15	114.52	115.19	78.612	1,106,187
2014-04-11	115.50	116.70	115.09	115.14	78.578	1,818,458
2014-04-10	118.50	119.57	115.81	115.85	79.062	2,290,315
2014-04-09	117.46	118.91	117.22	118.45	80.836	1,495,347
2014-04-08	116.80	117.71	116.58	117.12	79.929	1,162,616
2014-04-07	119.23	119.23	116.57	116.78	79.697	1,142,293
2014-04-04	121.77	122.22	119.04	119.10	81.280	1,173,317
2014-04-03	122.25	122.92	120.74	121.15	82.679	1,087,486
2014-04-02	120.39	121.81	119.69	121.76	83.095	1,147,373
2014-04-01	118.93	120.01	118.93	120.00	81.894	845,342
2014-03-31	118.49	119.24	117.48	119.04	81.239	1,995,202
2014-03-28	118.39	118.50	117.28	117.30	80.052	1,730,249
2014-03-27	119.27	119.36	118.00	118.44	80.304	1,043,273
2014-03-26	121.56	121.69	119.39	119.42	80.969	767,726
2014-03-25	121.09	121.44	120.00	120.95	82.006	1,049,002
2014-03-24	122.18	123.23	119.96	120.19	81.491	1,551,559
2014-03-21	123.88	124.40	121.98	122.15	82.820	2,150,001
2014-03-20	120.64	122.26	120.64	122.21	82.860	1,116,457
2014-03-19	121.60	122.45	120.53	121.04	82.067	1,651,768
2014-03-18	121.38	121.85	120.53	121.83	82.603	1,279,364
2014-03-17	120.16	121.32	119.91	120.85	81.938	1,009,330
2014-03-14	119.40	120.13	119.17	119.77	81.206	1,113,322
2014-03-13	120.09	120.93	118.87	119.31	80.894	1,062,515
2014-03-12	119.94	120.23	119.44	119.75	81.192	1,558,153
2014-03-11	121.46	122.22	120.47	120.54	81.728	1,661,281
2014-03-10	121.60	121.80	120.00	121.10	82.108	1,386,923
2014-03-07	123.13	123.26	121.37	121.67	82.494	1,005,114
2014-03-06	121.58	123.60	121.51	122.45	83.023	1,171,696
2014-03-05	122.51	122.51	121.45	121.58	82.433	782,536
2014-03-04	122.00	123.15	121.66	122.51	83.064	1,236,340

← NewerPage 53 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.