Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	76.460	78.100	76.110	78.050	50.662	1,568,639
2012-06-27	78.040	78.110	76.960	77.200	49.695	1,155,913
2012-06-26	77.020	77.450	76.370	77.190	49.688	994,304
2012-06-25	77.150	77.430	76.720	76.880	49.489	1,057,218
2012-06-22	78.460	78.570	77.490	77.980	50.197	3,468,280
2012-06-21	80.270	80.380	77.800	77.860	50.120	893,771
2012-06-20	81.610	81.610	79.640	80.030	51.517	1,149,968
2012-06-19	80.230	81.720	80.190	81.580	52.514	1,291,903
2012-06-18	79.260	79.920	78.970	79.600	51.240	755,835
2012-06-15	78.750	79.650	78.690	79.480	51.162	1,432,217
2012-06-14	78.440	78.760	77.730	78.450	50.499	956,361
2012-06-13	79.020	79.420	78.040	78.260	50.377	934,200
2012-06-12	79.620	79.880	78.760	79.340	51.072	1,237,961
2012-06-11	80.340	80.580	79.070	79.130	50.937	1,042,841
2012-06-08	79.250	79.910	78.730	79.620	51.253	1,534,588
2012-06-07	79.830	80.810	79.700	80.020	51.510	4,313,406
2012-06-06	78.160	79.130	78.110	78.750	50.693	1,389,626
2012-06-05	77.150	78.360	76.920	77.660	49.991	2,042,117
2012-06-04	77.080	77.610	76.490	77.480	49.875	1,368,006
2012-06-01	77.780	78.360	76.800	76.880	49.489	1,665,281
2012-05-31	78.980	79.610	77.900	79.040	50.879	1,104,242
2012-05-30	80.220	80.910	78.970	79.080	50.905	927,498
2012-05-29	80.770	81.250	80.260	81.110	52.212	1,044,030
2012-05-25	80.130	80.650	79.700	79.940	51.459	629,574
2012-05-24	80.010	80.460	79.470	80.450	51.787	1,076,352
2012-05-23	79.260	79.760	78.490	79.540	51.201	1,547,127
2012-05-22	80.330	80.940	79.460	79.900	51.433	1,194,397
2012-05-21	78.120	80.260	77.840	80.060	51.536	1,556,100
2012-05-18	79.720	79.920	77.580	77.810	50.087	1,803,649
2012-05-17	81.120	81.390	79.300	79.340	51.072	1,253,636
2012-05-16	82.390	82.720	81.020	81.030	52.160	1,026,301
2012-05-15	82.810	83.160	81.650	81.920	52.733	812,480
2012-05-14	82.530	83.690	82.030	82.880	53.351	1,073,757
2012-05-11	82.630	83.890	82.520	83.170	53.538	1,101,107
2012-05-10	84.170	84.250	82.920	83.040	53.454	1,406,489
2012-05-09	84.280	85.040	83.450	83.480	53.737	1,720,844
2012-05-08	85.110	85.420	84.260	85.240	54.870	1,267,473
2012-05-07	84.930	86.220	84.930	85.760	55.205	1,096,999
2012-05-04	86.100	86.110	85.110	85.520	55.050	2,031,956
2012-05-03	86.280	86.580	85.670	86.310	55.559	1,220,773
2012-05-02	85.870	86.340	85.330	86.180	55.475	1,192,884
2012-05-01	84.820	86.850	84.740	86.120	55.437	1,553,181
2012-04-30	85.740	85.850	85.050	85.490	55.031	1,840,078
2012-04-27	85.980	86.260	85.420	85.560	55.076	2,509,109
2012-04-26	85.440	86.460	85.310	86.290	55.546	1,217,963
2012-04-25	85.340	85.610	84.930	85.470	55.018	1,984,608
2012-04-24	85.420	86.580	81.580	84.720	54.536	4,912,280
2012-04-23	88.590	89.260	88.510	88.730	57.117	1,549,181
2012-04-20	89.500	90.390	89.210	89.750	57.773	1,188,560
2012-04-19	88.520	89.470	87.960	89.260	57.458	1,355,250
2012-04-18	89.710	89.750	88.400	88.430	56.924	1,292,876
2012-04-17	89.710	90.510	89.170	90.120	58.012	804,588
2012-04-16	88.710	89.270	88.090	89.150	57.387	1,004,249
2012-04-13	89.340	89.570	88.210	88.260	56.814	1,149,860
2012-04-12	87.380	89.660	87.360	89.490	57.606	1,222,935
2012-04-11	87.720	88.300	87.030	87.340	56.222	1,498,266
2012-04-10	88.750	89.020	86.910	86.970	55.984	2,862,920
2012-04-09	89.280	89.780	88.710	88.950	57.258	947,064
2012-04-05	90.330	90.930	90.140	90.810	58.456	1,244,663
2012-04-04	90.900	91.000	90.470	90.580	58.308	870,962

← NewerPage 61 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.