Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	120.59	121.08	119.65	120.52	81.714	921,120
2014-02-28	119.50	122.24	119.48	121.32	82.257	1,757,382
2014-02-27	118.80	119.63	118.30	119.34	80.914	1,553,938
2014-02-26	119.53	120.36	117.38	117.47	79.646	3,178,248
2014-02-25	118.43	120.00	118.30	119.67	81.138	1,639,985
2014-02-24	117.98	119.06	117.98	118.73	80.501	1,681,604
2014-02-21	118.37	119.23	117.93	118.27	80.189	1,429,406
2014-02-20	117.51	118.05	116.15	117.71	79.809	1,468,214
2014-02-19	118.20	118.61	117.05	117.08	79.382	1,520,427
2014-02-18	117.50	118.89	117.47	118.04	80.033	1,415,786
2014-02-14	116.78	117.55	115.89	117.38	79.585	1,474,916
2014-02-13	110.79	117.04	110.61	116.93	79.280	3,282,565
2014-02-12	111.84	112.26	111.66	111.87	75.850	2,209,996
2014-02-11	110.27	112.12	109.83	111.94	75.897	1,738,032
2014-02-10	109.00	110.61	109.00	109.81	74.453	1,728,951
2014-02-07	108.31	109.34	107.69	109.23	74.060	1,822,242
2014-02-06	104.03	107.34	103.76	107.24	72.710	1,634,148
2014-02-05	103.70	104.59	102.73	104.26	70.690	916,039
2014-02-04	104.31	105.31	103.79	103.98	70.500	1,311,685
2014-02-03	105.47	106.09	103.40	103.75	70.344	1,921,261
2014-01-31	104.83	106.15	103.81	105.14	71.287	1,882,994
2014-01-30	106.51	106.54	105.82	105.92	71.815	980,143
2014-01-29	106.47	107.63	105.40	106.00	71.870	1,779,110
2014-01-28	106.96	107.95	105.75	107.79	73.083	1,588,421
2014-01-27	107.07	107.38	105.47	106.24	72.032	1,206,504
2014-01-24	110.04	110.35	106.65	106.71	72.351	1,252,014
2014-01-23	111.38	111.95	110.82	111.01	75.266	896,581
2014-01-22	112.71	113.22	111.67	112.30	76.141	1,155,589
2014-01-21	112.38	112.93	111.55	112.05	75.972	862,962
2014-01-17	111.86	112.53	111.28	112.01	75.944	1,479,240
2014-01-16	111.03	111.86	110.98	111.69	75.727	1,209,855
2014-01-15	110.20	112.14	110.11	111.25	75.429	1,420,002
2014-01-14	108.91	110.31	108.17	110.17	74.697	869,448
2014-01-13	109.44	110.54	108.36	108.58	73.619	1,116,781
2014-01-10	110.09	110.64	109.42	109.63	74.331	1,252,879
2014-01-09	110.24	110.96	109.26	109.66	74.351	1,219,260
2014-01-08	110.28	110.42	109.10	110.09	74.643	1,511,562
2014-01-07	112.20	112.20	110.00	110.11	74.656	1,396,760
2014-01-06	111.57	112.00	110.77	111.49	75.592	836,586
2014-01-03	111.94	112.07	110.73	111.22	75.409	1,143,482
2014-01-02	111.56	111.95	111.11	111.44	75.558	907,067
2013-12-31	112.53	113.11	111.40	111.78	75.789	1,274,283
2013-12-30	112.48	113.32	112.47	112.59	76.338	456,939
2013-12-27	113.87	113.99	112.95	113.43	76.426	515,313
2013-12-26	112.93	113.83	112.77	113.66	76.581	522,231
2013-12-24	112.61	113.54	112.35	112.79	75.995	488,612
2013-12-23	111.74	112.61	111.16	112.52	75.813	748,484
2013-12-20	111.21	112.26	111.10	111.30	74.991	1,570,693
2013-12-19	107.05	111.05	106.51	110.92	74.735	2,425,872
2013-12-18	107.88	107.99	105.74	107.28	72.282	2,035,307
2013-12-17	107.50	108.35	106.79	107.40	72.363	1,421,947
2013-12-16	108.01	108.65	107.07	107.30	72.296	930,092
2013-12-13	107.59	108.26	107.39	107.72	72.579	741,674
2013-12-12	106.72	107.75	106.13	107.48	72.417	754,322
2013-12-11	108.94	108.97	106.74	106.83	71.979	759,727
2013-12-10	108.49	109.77	108.44	109.10	73.508	676,166
2013-12-09	109.36	109.51	108.67	109.18	73.562	900,581
2013-12-06	107.81	109.55	107.45	109.51	73.785	823,938
2013-12-05	107.00	107.35	106.18	106.51	71.763	728,702
2013-12-04	107.00	107.80	106.45	107.45	72.397	784,374

← NewerPage 54 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.