Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	88.590	89.090	88.330	88.840	58.555	961,225
2013-03-19	88.950	89.280	87.660	88.210	58.140	907,608
2013-03-18	89.230	89.280	88.500	88.920	58.608	1,019,059
2013-03-15	89.560	90.340	89.340	90.170	59.431	2,058,548
2013-03-14	89.200	89.900	89.000	89.900	59.253	711,839
2013-03-13	88.910	89.120	88.080	89.000	58.660	736,918
2013-03-12	88.830	89.310	88.440	88.910	58.601	759,403
2013-03-11	88.840	89.030	88.160	88.830	58.548	960,577
2013-03-08	88.270	89.230	88.110	89.100	58.726	1,303,146
2013-03-07	86.870	87.940	86.680	87.850	57.902	977,440
2013-03-06	87.200	87.280	86.620	86.710	57.151	702,218
2013-03-05	86.750	87.720	86.630	86.900	57.276	937,227
2013-03-04	86.120	86.530	85.570	86.340	56.907	624,602
2013-03-01	85.850	86.650	85.320	86.340	56.907	799,832
2013-02-28	85.480	86.830	85.440	86.340	56.907	1,291,903
2013-02-27	84.430	85.940	84.270	85.560	56.393	1,123,700
2013-02-26	84.590	84.930	84.150	84.340	55.589	1,335,576
2013-02-25	86.490	86.510	84.220	84.230	55.516	1,078,406
2013-02-22	86.020	86.100	85.320	86.090	56.742	1,479,349
2013-02-21	87.210	87.750	85.000	85.670	56.465	2,165,135
2013-02-20	88.640	88.800	87.550	87.610	57.744	1,379,356
2013-02-19	88.630	89.130	88.180	88.700	58.463	604,171
2013-02-15	88.710	88.800	87.960	88.230	58.153	865,232
2013-02-14	88.490	88.870	88.030	88.690	58.456	714,433
2013-02-13	88.940	89.050	88.350	88.780	58.515	925,985
2013-02-12	88.430	88.880	87.790	88.830	58.548	1,004,357
2013-02-11	88.470	88.740	88.110	88.420	58.278	804,913
2013-02-08	87.550	88.490	87.330	88.350	58.232	845,342
2013-02-07	87.660	87.660	86.770	87.360	57.579	660,059
2013-02-06	87.310	87.650	86.960	87.500	57.672	1,093,972
2013-02-05	87.620	88.120	87.400	87.490	57.665	886,096
2013-02-04	88.140	88.350	87.080	87.140	57.434	861,233
2013-02-01	88.150	88.980	88.050	88.730	58.482	960,360
2013-01-31	87.720	88.200	87.370	87.430	57.625	1,185,208
2013-01-30	88.700	88.960	87.880	87.990	57.995	737,026
2013-01-29	88.140	89.150	87.990	88.880	58.581	1,096,999
2013-01-28	88.330	88.420	87.670	88.010	58.008	1,028,463
2013-01-25	88.500	88.730	87.940	88.360	58.238	1,107,160
2013-01-24	88.080	88.690	87.350	88.230	58.153	1,272,121
2013-01-23	89.450	89.990	87.580	88.440	58.291	2,117,571
2013-01-22	88.740	89.610	88.280	89.400	58.924	1,126,510
2013-01-18	88.570	88.860	87.790	88.690	58.456	1,255,473
2013-01-17	87.660	88.960	87.480	88.420	58.278	912,148
2013-01-16	87.300	87.810	86.680	87.290	57.533	750,106
2013-01-15	87.590	88.000	87.320	87.700	57.803	514,016
2013-01-14	88.240	88.400	87.660	87.990	57.995	578,119
2013-01-11	88.060	88.400	87.450	88.370	58.245	808,048
2013-01-10	88.250	88.250	87.160	87.880	57.922	728,270
2013-01-09	86.910	88.110	86.620	87.960	57.975	1,547,235
2013-01-08	86.580	86.810	85.530	86.790	57.204	1,425,839
2013-01-07	86.380	86.720	85.740	86.630	57.098	898,743
2013-01-04	85.860	86.810	85.690	86.710	57.151	1,051,813
2013-01-03	85.960	86.400	85.330	85.560	56.393	766,321
2013-01-02	85.460	85.940	85.040	85.860	56.591	1,312,875
2012-12-31	82.390	84.050	82.000	84.020	55.378	874,853
2012-12-28	84.060	84.100	82.890	82.930	54.659	877,232
2012-12-27	85.890	85.910	83.700	84.800	55.470	1,314,820
2012-12-26	85.380	86.310	85.190	85.750	56.092	1,097,647
2012-12-24	84.560	85.310	84.030	85.260	55.771	527,528
2012-12-21	84.640	85.050	84.060	84.280	55.130	1,779,218

← NewerPage 58 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.