Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	83.910	85.050	83.840	85.050	55.634	1,088,243
2012-12-19	84.590	84.850	83.770	83.770	54.796	1,035,814
2012-12-18	83.540	84.730	83.010	84.470	55.254	959,928
2012-12-17	82.650	83.550	82.580	83.360	54.528	821,560
2012-12-14	83.020	83.300	82.470	82.550	53.998	856,476
2012-12-13	82.650	83.150	82.490	82.950	54.260	746,106
2012-12-12	83.710	83.800	82.400	82.560	54.005	976,792
2012-12-11	83.260	83.810	83.010	83.240	54.450	966,090
2012-12-10	83.020	83.200	82.760	83.110	54.365	658,113
2012-12-07	82.050	83.080	81.550	83.060	54.332	1,203,477
2012-12-06	82.010	82.210	81.440	82.150	53.737	1,344,440
2012-12-05	81.620	82.200	81.350	81.990	53.632	1,064,785
2012-12-04	81.160	82.180	81.160	81.700	53.442	1,011,276
2012-12-03	83.200	83.390	81.430	81.570	53.357	1,171,264
2012-11-30	82.500	83.190	82.410	82.940	54.254	1,490,915
2012-11-29	82.640	83.250	82.100	82.350	53.868	1,720,628
2012-11-28	82.390	82.870	81.890	82.450	53.933	1,703,440
2012-11-27	83.290	83.340	82.680	82.870	54.208	1,373,302
2012-11-26	82.730	83.340	82.680	83.340	54.515	1,051,164
2012-11-23	82.350	83.070	82.190	83.040	54.319	391,430
2012-11-21	82.060	82.100	81.630	81.940	53.599	820,263
2012-11-20	80.600	81.630	80.600	81.610	53.383	871,827
2012-11-19	80.570	80.930	80.280	80.870	52.899	1,765,057
2012-11-16	79.940	80.320	79.300	80.000	52.330	1,819,107
2012-11-15	80.170	80.660	79.500	79.850	52.232	1,408,975
2012-11-14	80.730	80.820	79.840	80.230	52.481	1,724,087
2012-11-13	80.550	81.240	80.290	80.540	52.684	1,924,829
2012-11-12	79.930	80.320	79.590	79.950	52.298	987,926
2012-11-09	79.010	80.170	79.010	79.730	52.154	1,447,459
2012-11-08	79.450	80.110	79.050	79.150	51.774	2,308,151
2012-11-07	78.900	79.820	78.630	79.460	51.977	2,091,843
2012-11-06	78.850	80.480	78.500	79.750	52.167	1,544,317
2012-11-05	77.900	78.920	77.700	78.750	51.513	1,564,964
2012-11-02	78.260	79.180	77.000	78.150	51.120	2,536,891
2012-11-01	78.070	79.370	77.110	78.190	51.146	2,581,104
2012-10-31	78.380	78.620	77.110	77.530	50.715	1,424,109
2012-10-26	77.400	78.090	77.040	77.920	50.970	939,281
2012-10-25	77.950	78.180	77.010	77.730	50.845	905,446
2012-10-24	77.650	77.960	76.780	77.090	50.427	2,018,551
2012-10-23	77.630	78.300	77.050	77.280	50.551	2,968,102
2012-10-22	79.340	79.390	77.270	78.960	51.650	3,355,748
2012-10-19	82.950	83.250	79.720	79.990	52.324	5,500,236
2012-10-18	84.850	85.950	84.410	85.350	55.830	1,598,475
2012-10-17	84.410	85.330	84.410	84.950	55.568	1,029,869
2012-10-16	82.990	84.650	82.590	84.610	55.346	791,076
2012-10-15	82.450	82.560	82.000	82.290	53.828	776,482
2012-10-12	82.000	82.840	81.600	82.000	53.639	694,326
2012-10-11	82.500	82.730	81.960	81.970	53.619	421,374
2012-10-10	82.970	82.970	81.810	82.020	53.652	940,902
2012-10-09	83.980	84.110	82.950	82.960	54.267	675,517
2012-10-08	83.500	84.040	83.220	83.880	54.868	463,317
2012-10-05	84.010	84.590	83.550	83.900	54.881	754,214
2012-10-04	83.220	83.600	82.740	83.390	54.548	675,301
2012-10-03	82.630	82.890	82.200	82.730	54.116	585,686
2012-10-02	82.950	83.450	82.250	82.670	54.077	678,976
2012-10-01	82.530	83.750	82.250	82.850	54.195	957,874
2012-09-28	82.400	82.790	81.990	82.700	54.096	851,288
2012-09-27	82.960	83.140	82.370	82.650	54.064	869,556
2012-09-26	83.030	83.290	82.320	83.180	53.992	1,291,363
2012-09-25	84.140	84.570	83.310	83.350	54.102	743,728

← NewerPage 59 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.