Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	95.730	96.590	95.250	96.350	64.022	2,486,949
2013-06-13	94.680	95.600	94.310	95.340	63.350	1,505,293
2013-06-12	95.360	95.500	94.710	94.790	62.985	2,317,232
2013-06-11	94.110	95.350	93.750	94.900	63.058	1,600,529
2013-06-10	95.100	95.300	94.750	94.990	63.118	1,198,721
2013-06-07	94.880	95.140	94.000	95.090	63.184	1,530,480
2013-06-06	94.190	94.660	93.760	94.550	62.826	1,950,773
2013-06-05	95.070	95.520	94.100	94.100	62.527	2,327,609
2013-06-04	94.500	95.540	94.340	95.390	63.384	1,560,424
2013-06-03	94.390	94.800	93.980	94.770	62.972	1,537,723
2013-05-31	94.510	95.270	94.210	94.410	62.733	1,775,110
2013-05-30	94.850	95.100	94.430	94.890	63.051	760,592
2013-05-29	94.230	95.060	94.020	94.630	62.879	963,820
2013-05-28	94.970	95.160	94.340	94.710	62.932	902,527
2013-05-24	93.710	94.060	93.260	93.930	62.414	991,169
2013-05-23	93.470	94.380	93.110	94.170	62.573	1,490,699
2013-05-22	94.750	96.150	94.530	95.120	63.204	2,133,570
2013-05-21	95.000	95.490	94.540	94.860	63.032	727,621
2013-05-20	94.080	95.410	94.060	94.810	62.998	1,215,152
2013-05-17	93.000	94.490	92.870	94.330	62.679	1,146,076
2013-05-16	92.100	92.960	92.030	92.770	61.643	1,050,732
2013-05-15	91.420	92.450	90.920	92.380	61.384	1,349,412
2013-05-14	90.970	91.640	90.570	91.590	60.859	962,522
2013-05-13	90.970	91.210	90.500	90.840	60.360	692,597
2013-05-10	91.180	91.420	90.520	91.210	60.606	1,033,868
2013-05-09	90.910	91.380	90.680	91.010	60.473	1,235,151
2013-05-08	89.880	91.170	89.700	91.150	60.566	1,069,541
2013-05-07	89.590	90.190	89.290	90.030	59.822	1,014,843
2013-05-06	90.000	90.000	88.530	89.380	59.390	1,309,956
2013-05-03	89.990	90.220	89.510	89.800	59.669	2,065,899
2013-05-02	88.950	90.900	87.540	89.040	59.164	5,636,010
2013-05-01	86.690	86.770	85.630	85.690	56.938	707,731
2013-04-30	86.520	86.960	86.030	86.960	57.782	830,208
2013-04-29	85.930	86.670	85.590	86.540	57.503	752,160
2013-04-26	86.000	86.080	85.450	85.590	56.872	628,602
2013-04-25	85.620	86.690	85.330	86.010	57.151	903,608
2013-04-24	85.410	86.180	85.310	85.800	57.012	1,844,510
2013-04-23	85.720	86.400	84.530	85.180	56.599	2,301,773
2013-04-22	85.710	86.510	85.640	86.290	57.337	905,229
2013-04-19	85.080	85.920	85.080	85.710	56.952	1,744,194
2013-04-18	86.080	86.380	84.660	84.850	56.380	1,146,509
2013-04-17	86.060	86.460	85.480	85.780	56.998	1,319,036
2013-04-16	85.160	86.580	85.160	86.500	57.477	1,006,303
2013-04-15	86.450	86.630	84.850	84.860	56.387	2,176,918
2013-04-12	87.020	87.200	86.430	86.930	57.762	1,172,345
2013-04-11	86.430	87.320	86.230	87.240	57.968	1,331,360
2013-04-10	86.200	86.430	85.860	86.340	57.370	1,381,410
2013-04-09	85.970	86.400	85.380	86.000	57.144	721,676
2013-04-08	85.200	85.680	84.710	85.650	56.912	539,095
2013-04-05	84.580	85.180	84.060	85.130	56.566	719,622
2013-04-04	84.450	85.400	84.320	85.370	56.726	844,261
2013-04-03	85.140	85.200	84.040	84.280	56.001	1,194,289
2013-04-02	85.960	86.070	84.700	85.010	56.487	1,044,138
2013-04-01	86.690	86.830	85.240	85.510	56.819	1,380,545
2013-03-28	86.300	87.270	86.060	87.120	57.889	1,448,432
2013-03-27	86.540	86.550	85.650	86.280	57.330	1,063,055
2013-03-26	87.790	88.070	87.450	87.920	57.948	809,453
2013-03-25	87.990	88.140	87.150	87.470	57.652	1,057,110
2013-03-22	87.770	88.040	87.230	87.520	57.685	904,689
2013-03-21	87.880	87.950	86.580	87.100	57.408	1,510,049

← NewerPage 57 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.