Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	107.50	107.50	106.31	107.16	72.201	1,071,271
2013-12-02	108.95	109.18	107.50	107.69	72.558	1,199,586
2013-11-29	109.10	109.75	108.58	108.83	73.327	305,274
2013-11-27	109.05	109.62	108.65	109.12	73.522	780,914
2013-11-26	109.26	109.70	108.72	108.85	73.340	1,166,507
2013-11-25	111.17	111.61	109.51	109.72	73.926	724,702
2013-11-22	110.00	111.42	109.25	111.17	74.903	1,196,343
2013-11-21	109.97	110.16	109.13	109.71	73.919	1,091,486
2013-11-20	109.99	110.35	109.25	109.60	73.845	931,714
2013-11-19	109.94	110.64	109.50	110.09	74.175	970,846
2013-11-18	110.54	110.93	109.61	109.94	74.074	907,391
2013-11-15	109.02	110.69	108.81	110.59	74.512	1,134,401
2013-11-14	108.36	108.78	107.79	108.67	73.219	1,133,537
2013-11-13	107.73	108.41	107.43	108.04	72.794	1,311,685
2013-11-12	109.10	109.19	107.91	107.97	72.747	1,108,349
2013-11-11	109.50	109.88	108.85	109.09	73.502	945,335
2013-11-08	108.25	109.63	108.10	109.45	73.744	962,739
2013-11-07	109.78	109.88	108.02	108.26	72.942	1,625,392
2013-11-06	109.46	110.10	109.15	109.92	74.061	769,348
2013-11-05	108.44	109.39	107.74	109.12	73.522	695,732
2013-11-04	108.12	108.90	107.79	108.77	73.286	836,154
2013-11-01	108.95	109.75	107.59	108.00	72.767	1,232,772
2013-10-31	107.30	109.39	106.40	109.01	73.448	1,650,363
2013-10-30	107.83	109.76	106.99	107.20	72.228	1,887,858
2013-10-29	108.21	109.40	107.00	107.47	72.410	2,526,838
2013-10-28	111.53	111.58	108.79	109.54	73.805	1,758,138
2013-10-25	111.16	111.87	110.65	111.73	75.280	969,333
2013-10-24	110.65	111.73	110.53	111.38	75.045	773,672
2013-10-23	111.68	111.94	110.06	110.65	74.553	778,212
2013-10-22	111.23	111.95	111.08	111.73	75.280	804,588
2013-10-21	109.98	110.99	109.91	110.66	74.560	589,469
2013-10-18	110.21	110.51	109.48	110.19	74.243	1,665,713
2013-10-17	108.89	110.10	108.57	109.87	74.027	958,415
2013-10-16	109.05	109.69	108.43	109.09	73.502	889,231
2013-10-15	108.72	109.25	107.83	108.10	72.835	1,123,916
2013-10-14	107.62	109.33	107.52	109.17	73.556	738,107
2013-10-11	108.29	108.75	107.34	108.72	73.252	1,228,989
2013-10-10	105.11	108.00	105.00	107.80	72.633	1,997,256
2013-10-09	102.83	104.41	102.42	103.99	70.065	1,420,110
2013-10-08	104.72	104.76	102.23	102.58	69.115	1,791,541
2013-10-07	105.79	106.18	104.55	104.62	70.490	1,234,394
2013-10-04	105.45	106.56	105.10	106.31	71.629	1,328,225
2013-10-03	107.16	107.35	105.16	105.43	71.036	1,814,675
2013-10-02	106.88	107.64	105.78	107.16	72.201	1,359,141
2013-10-01	105.72	107.92	105.20	107.11	72.168	1,548,641
2013-09-30	106.16	107.16	106.00	106.57	71.804	1,108,998
2013-09-27	107.64	108.26	106.95	107.00	72.093	1,446,919
2013-09-26	109.83	114.75	109.02	109.78	73.488	3,767,501
2013-09-25	107.70	108.09	106.91	107.32	71.841	707,190
2013-09-24	107.30	108.06	107.05	107.21	71.768	739,188
2013-09-23	108.14	108.90	107.06	107.42	71.908	998,304
2013-09-20	110.02	110.96	108.57	108.57	72.678	2,080,060
2013-09-19	109.47	111.40	109.47	110.02	73.649	1,194,721
2013-09-18	106.65	109.50	106.16	109.37	73.214	1,215,693
2013-09-17	107.73	107.89	106.26	106.54	71.319	2,314,637
2013-09-16	107.41	108.75	106.73	107.99	72.290	1,310,172
2013-09-13	105.86	106.37	105.50	106.15	71.058	570,768
2013-09-12	106.01	106.70	105.56	105.73	70.777	546,986
2013-09-11	106.21	106.60	105.58	106.28	71.145	572,173
2013-09-10	106.12	106.70	105.66	106.20	71.092	818,317

← NewerPage 55 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.