Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	86.850	86.850	85.900	86.320	55.175	543,743
2012-01-05	86.710	86.970	85.600	86.500	55.290	750,971
2012-01-04	86.250	87.500	85.960	87.090	55.667	724,486
2012-01-03	86.620	87.140	86.110	86.350	55.194	963,712
2011-12-30	85.120	85.460	84.730	85.190	54.453	505,151
2011-12-29	84.710	85.320	84.510	84.990	54.325	593,685
2011-12-28	86.630	86.630	84.870	84.980	53.948	534,014
2011-12-27	85.870	86.630	85.720	86.420	54.862	359,324
2011-12-23	85.260	86.090	84.780	86.050	54.627	643,087
2011-12-22	84.560	85.140	83.920	84.800	53.834	784,049
2011-12-21	85.000	85.520	83.430	84.280	53.504	931,282
2011-12-20	83.150	84.870	82.950	84.810	53.840	1,082,946
2011-12-19	82.730	83.230	81.180	81.400	51.675	1,141,860
2011-12-16	83.000	83.600	81.780	82.540	52.399	1,563,450
2011-12-15	81.620	82.380	80.810	82.180	52.170	1,344,224
2011-12-14	80.410	81.590	80.030	80.480	51.091	1,156,021
2011-12-13	81.820	83.010	80.220	80.870	51.339	1,162,724
2011-12-12	82.110	82.110	80.250	81.190	51.542	1,282,498
2011-12-09	81.860	83.810	81.220	83.220	52.831	1,565,504
2011-12-08	83.110	83.200	81.560	82.200	52.183	1,377,194
2011-12-07	82.630	84.080	81.950	83.540	53.034	1,799,865
2011-12-06	83.480	83.840	82.740	82.820	52.577	1,100,350
2011-12-05	83.460	84.160	82.570	83.370	52.926	1,229,421
2011-12-02	83.710	83.880	81.220	81.960	52.031	1,413,732
2011-12-01	83.710	84.410	82.530	82.640	52.462	1,175,047
2011-11-30	81.100	83.880	81.100	83.750	53.167	1,529,291
2011-11-29	79.500	80.110	78.460	78.930	50.107	1,207,801
2011-11-28	80.190	80.190	78.460	79.120	50.228	1,232,881
2011-11-25	76.800	77.610	76.640	76.740	48.717	447,750
2011-11-23	78.000	78.200	76.760	76.940	48.844	1,477,619
2011-11-22	78.920	80.110	78.490	78.800	50.025	1,079,379
2011-11-21	79.950	80.190	78.970	79.340	50.368	1,450,918
2011-11-18	81.270	81.450	80.100	81.080	51.472	1,374,059
2011-11-17	83.090	83.380	80.390	81.210	51.555	1,414,489
2011-11-16	84.620	85.460	83.270	83.450	52.977	1,046,516
2011-11-15	85.420	86.240	84.490	85.610	54.348	709,677
2011-11-14	86.220	86.440	84.610	85.540	54.303	621,251
2011-11-11	85.750	86.980	85.700	86.460	54.888	835,397
2011-11-10	84.430	85.110	83.460	84.470	53.624	802,967
2011-11-09	85.840	85.840	83.050	83.400	52.945	1,376,762
2011-11-08	86.470	87.760	85.370	87.530	55.567	1,109,106
2011-11-07	85.960	86.550	84.400	86.470	54.894	1,088,783
2011-11-04	85.300	86.210	84.320	85.770	54.450	864,584
2011-11-03	86.220	86.600	84.740	86.330	54.805	959,820
2011-11-02	84.320	85.490	83.750	84.950	53.929	1,058,515
2011-11-01	82.980	85.120	82.120	83.230	52.837	1,682,793
2011-10-31	88.060	88.180	86.110	86.140	54.684	1,461,188
2011-10-28	88.090	90.200	87.200	89.410	56.760	1,707,331
2011-10-27	86.860	89.480	85.910	88.750	56.341	2,112,382
2011-10-26	83.740	85.010	81.950	84.540	53.669	1,675,442
2011-10-25	82.900	84.470	81.890	82.450	52.342	1,649,822
2011-10-24	82.660	83.500	82.150	83.150	52.786	1,561,937
2011-10-21	80.900	84.480	78.750	82.740	52.526	4,027,806
2011-10-20	83.480	84.490	82.000	83.080	52.742	1,896,939
2011-10-19	85.240	85.240	82.710	83.240	52.843	1,078,622
2011-10-18	82.610	85.720	81.800	85.320	54.164	1,446,594
2011-10-17	83.970	84.020	82.340	82.640	52.462	1,730,897
2011-10-14	83.800	84.350	83.360	84.060	53.364	1,061,542
2011-10-13	82.480	83.240	81.450	82.900	52.628	769,348
2011-10-12	82.220	83.780	81.780	82.820	52.577	1,359,033

← NewerPage 63 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.