Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	106.12	106.70	105.66	106.20	71.092	818,317
2013-09-09	103.48	105.79	103.12	105.74	70.784	972,900
2013-09-06	104.01	104.37	102.87	102.99	68.943	987,602
2013-09-05	103.83	104.24	103.26	103.84	69.512	670,544
2013-09-04	102.87	103.96	102.40	103.87	69.532	721,243
2013-09-03	103.30	103.67	102.03	102.91	68.889	830,424
2013-08-30	102.53	102.69	101.49	102.14	68.374	1,021,869
2013-08-29	101.30	103.70	101.14	102.44	68.575	749,025
2013-08-28	101.61	102.00	101.17	101.47	67.925	745,458
2013-08-27	102.66	103.10	101.75	101.86	68.186	893,338
2013-08-26	104.14	104.50	103.19	103.32	69.164	720,378
2013-08-23	103.02	104.16	102.62	104.00	69.619	890,852
2013-08-22	102.14	103.71	101.58	102.98	68.936	827,506
2013-08-21	102.00	102.37	101.32	101.70	68.079	1,520,751
2013-08-20	101.32	102.41	100.94	102.23	68.434	1,773,921
2013-08-19	100.60	101.82	100.58	101.52	67.959	2,208,915
2013-08-16	101.00	101.35	99.760	100.89	67.537	2,444,141
2013-08-15	101.96	102.04	100.85	101.44	67.905	1,579,125
2013-08-14	103.82	104.20	102.49	102.78	68.802	1,121,646
2013-08-13	103.57	104.24	103.40	103.95	69.586	1,290,714
2013-08-12	105.91	105.91	102.64	103.20	69.084	2,800,655
2013-08-09	106.38	107.49	106.33	106.70	71.426	799,400
2013-08-08	107.22	107.92	106.23	106.62	71.373	1,351,466
2013-08-07	106.69	107.41	106.04	106.76	71.467	1,381,842
2013-08-06	107.08	107.98	106.72	106.87	71.540	1,447,243
2013-08-05	108.08	108.08	106.83	107.83	72.183	1,210,936
2013-08-02	106.80	107.02	105.69	106.95	71.594	2,363,390
2013-08-01	109.49	111.00	106.39	107.25	71.795	4,922,766
2013-07-31	108.78	109.98	107.52	108.64	72.725	7,253,078
2013-07-30	104.83	105.75	104.15	105.61	70.697	1,665,172
2013-07-29	104.28	104.70	102.75	104.64	70.047	2,503,812
2013-07-26	106.61	106.99	103.89	104.12	69.699	8,340,456
2013-07-25	102.02	108.66	101.89	107.11	71.701	8,743,020
2013-07-24	100.44	100.65	99.690	100.56	67.316	1,849,483
2013-07-23	101.03	101.03	97.890	100.65	67.376	4,532,741
2013-07-22	96.730	97.900	96.720	97.880	65.522	3,806,201
2013-07-19	96.890	97.200	96.030	96.990	64.926	1,731,654
2013-07-18	96.790	97.470	96.180	96.880	64.853	1,313,199
2013-07-17	96.000	96.470	95.810	96.370	64.511	1,344,872
2013-07-16	95.990	95.990	94.800	95.500	63.929	1,846,348
2013-07-15	96.620	96.750	96.150	96.610	64.672	1,233,637
2013-07-12	97.040	97.090	96.090	96.650	64.699	1,338,927
2013-07-11	97.610	97.660	96.600	97.010	64.940	1,761,814
2013-07-10	95.700	96.700	94.860	96.530	64.618	2,540,134
2013-07-09	92.800	96.170	92.770	95.960	64.237	4,595,547
2013-07-08	91.750	92.560	91.380	92.350	61.820	1,707,440
2013-07-05	92.260	92.430	91.280	91.880	61.506	1,067,920
2013-07-03	90.610	92.170	90.120	91.390	61.178	1,552,857
2013-07-02	92.130	93.600	90.470	90.750	60.749	4,806,558
2013-07-01	91.510	95.020	90.600	93.510	62.597	3,655,942
2013-06-28	92.670	93.170	91.310	91.570	61.298	3,278,349
2013-06-27	94.480	94.770	92.370	92.780	62.108	3,111,659
2013-06-26	95.680	96.400	95.400	96.130	63.875	1,520,318
2013-06-25	94.220	94.830	93.920	94.610	62.865	2,012,930
2013-06-24	93.640	94.040	92.610	93.550	62.161	2,047,306
2013-06-21	94.290	94.800	93.620	94.590	62.852	2,584,563
2013-06-20	95.380	95.710	94.140	94.280	62.646	2,121,571
2013-06-19	96.720	97.120	96.120	96.160	63.895	1,428,650
2013-06-18	96.550	96.740	96.140	96.580	64.174	1,403,570
2013-06-17	96.640	96.880	96.250	96.570	64.168	1,894,453

← NewerPage 56 of 79 · 4,733 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.