Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	84.190	84.300	83.520	83.940	54.485	709,893
2012-09-21	85.300	85.350	84.440	84.510	54.855	1,442,919
2012-09-20	84.780	85.120	84.380	85.050	55.206	786,319
2012-09-19	85.450	85.500	84.820	85.240	55.329	695,732
2012-09-18	85.530	85.680	84.840	85.330	55.387	592,280
2012-09-17	85.450	85.830	85.260	85.620	55.576	867,394
2012-09-14	84.240	85.680	83.820	85.490	55.491	1,156,346
2012-09-13	83.310	84.840	82.870	84.290	54.712	1,067,488
2012-09-12	84.000	84.180	83.040	83.390	54.128	1,053,326
2012-09-11	83.450	84.340	83.330	83.990	54.518	898,203
2012-09-10	83.550	83.950	83.200	83.230	54.024	778,428
2012-09-07	83.710	84.160	83.120	83.610	54.271	1,018,734
2012-09-06	82.520	83.870	82.520	83.520	54.213	999,168
2012-09-05	81.400	82.300	81.400	82.110	53.297	962,306
2012-09-04	82.460	82.810	81.160	81.490	52.895	1,151,049
2012-08-31	82.300	82.760	81.840	82.580	53.602	741,242
2012-08-30	81.910	82.130	81.390	81.760	53.070	767,186
2012-08-29	82.400	82.690	81.790	82.030	53.245	1,315,793
2012-08-28	82.350	82.610	81.980	82.260	53.395	708,271
2012-08-27	83.540	83.710	82.440	82.540	53.576	626,980
2012-08-24	83.400	83.500	82.910	83.330	54.089	668,815
2012-08-23	84.890	84.890	83.380	83.510	54.206	640,493
2012-08-22	84.060	85.000	83.400	85.000	55.173	1,116,457
2012-08-21	84.760	85.000	84.130	84.440	54.810	838,424
2012-08-20	84.250	84.630	84.100	84.570	54.894	776,050
2012-08-17	84.940	85.170	84.200	84.420	54.797	1,037,652
2012-08-16	83.880	84.830	83.630	84.670	54.959	790,968
2012-08-15	83.350	83.890	83.100	83.570	54.245	681,138
2012-08-14	84.040	84.290	83.200	83.500	54.200	997,331
2012-08-13	83.580	83.750	83.030	83.630	54.284	417,590
2012-08-10	83.850	83.970	82.910	83.730	54.349	978,737
2012-08-09	83.700	84.460	83.290	84.040	54.550	1,000,898
2012-08-08	82.850	84.390	82.740	83.930	54.479	768,051
2012-08-07	83.010	83.340	82.560	83.230	54.024	701,353
2012-08-06	82.700	83.070	82.310	82.720	53.693	576,497
2012-08-03	81.830	82.580	81.100	82.240	53.382	839,397
2012-08-02	80.500	80.880	79.390	80.400	52.187	1,024,139
2012-08-01	80.830	81.780	80.580	81.240	52.733	1,358,925
2012-07-31	80.930	81.030	80.140	80.430	52.207	1,668,740
2012-07-30	81.220	81.840	80.680	81.340	52.797	1,232,881
2012-07-27	80.780	81.450	79.880	81.260	52.746	2,795,142
2012-07-26	80.010	80.660	79.340	79.880	51.850	1,549,722
2012-07-25	79.240	79.840	78.690	78.910	51.220	1,896,290
2012-07-24	79.470	80.090	77.610	78.880	51.201	1,267,905
2012-07-23	79.130	79.920	79.020	79.580	51.655	973,873
2012-07-20	80.750	81.090	80.380	80.430	52.207	1,368,978
2012-07-19	81.740	82.000	80.990	81.500	52.901	1,214,504
2012-07-18	80.230	81.550	79.840	81.540	52.927	1,319,144
2012-07-17	79.870	80.290	79.310	80.280	52.109	1,107,809
2012-07-16	79.600	79.700	78.910	79.450	51.571	903,392
2012-07-13	78.130	79.880	78.030	79.840	51.824	793,346
2012-07-12	78.000	78.190	77.210	77.720	50.448	684,489
2012-07-11	78.900	78.910	78.000	78.610	51.025	916,364
2012-07-10	80.350	80.360	78.250	78.630	51.038	727,513
2012-07-09	79.780	80.050	79.280	79.630	51.688	793,346
2012-07-06	79.120	80.000	78.870	79.820	51.811	641,898
2012-07-05	80.000	80.370	79.370	80.060	51.967	1,117,322
2012-07-03	80.870	80.870	79.690	80.230	52.077	915,499
2012-07-02	79.950	80.490	78.690	79.620	51.681	1,667,551
2012-06-29	79.620	80.750	79.320	80.730	52.402	1,739,978

← NewerPage 60 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.