Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	82.580	83.250	81.190	81.730	51.885	1,145,103
2011-10-10	81.620	83.200	81.530	83.000	52.691	865,124
2011-10-07	80.940	81.260	78.990	80.030	50.806	1,131,807
2011-10-06	78.930	80.490	78.220	80.240	50.939	1,088,675
2011-10-05	76.720	79.710	76.050	79.130	50.234	1,321,739
2011-10-04	73.280	76.630	72.260	76.510	48.571	1,729,600
2011-10-03	75.900	77.180	73.850	73.870	46.895	2,237,454
2011-09-30	77.960	79.050	76.360	76.370	48.482	1,708,737
2011-09-29	79.960	80.250	77.980	79.290	50.336	1,278,066
2011-09-28	81.460	81.470	78.850	79.000	49.784	1,738,032
2011-09-27	80.570	82.390	80.410	80.850	50.949	1,558,802
2011-09-26	77.240	78.940	76.370	78.850	49.689	1,803,324
2011-09-23	75.330	76.930	75.100	76.720	48.347	2,273,019
2011-09-22	75.970	76.750	75.040	76.250	48.051	2,752,767
2011-09-21	82.090	82.090	78.050	78.130	49.235	1,822,998
2011-09-20	82.200	83.140	81.190	82.180	51.787	1,466,917
2011-09-19	80.770	81.900	79.960	81.580	51.409	1,067,488
2011-09-16	82.680	82.950	81.520	82.360	51.901	1,529,183
2011-09-15	81.000	82.040	80.210	81.910	51.617	1,635,661
2011-09-14	79.160	81.170	77.670	80.120	50.489	1,711,331
2011-09-13	77.930	79.030	77.270	78.790	49.651	1,072,676
2011-09-12	77.660	78.580	76.350	77.560	48.876	1,602,691
2011-09-09	79.980	80.240	78.020	78.390	49.399	1,696,521
2011-09-08	82.250	82.430	80.700	81.080	51.094	1,959,961
2011-09-07	81.380	82.620	80.950	82.530	52.008	1,762,354
2011-09-06	78.300	80.400	77.450	80.290	50.596	2,381,227
2011-09-02	79.950	81.100	79.390	80.040	50.439	1,581,179
2011-09-01	81.640	83.000	81.320	81.480	51.346	1,989,040
2011-08-31	82.930	83.650	81.360	81.870	51.592	1,423,677
2011-08-30	81.040	82.550	80.730	82.100	51.737	999,601
2011-08-29	79.870	81.360	79.520	81.250	51.201	1,036,030
2011-08-26	76.760	78.970	75.300	78.640	49.557	1,536,317
2011-08-25	77.720	78.270	76.840	77.490	48.832	1,294,498
2011-08-24	76.670	77.650	75.760	77.560	48.876	1,724,195
2011-08-23	75.520	76.660	75.150	76.510	48.214	2,120,057
2011-08-22	76.860	76.970	74.580	74.800	47.137	1,408,543
2011-08-19	75.710	77.490	74.920	75.240	47.414	1,984,176
2011-08-18	79.370	79.520	76.220	76.840	48.422	2,385,767
2011-08-17	82.260	82.770	81.200	81.550	51.390	1,699,873
2011-08-16	81.450	82.460	80.990	81.670	51.466	1,982,554
2011-08-15	82.700	82.990	80.900	82.270	51.844	1,768,300
2011-08-12	82.100	82.920	80.730	81.990	51.668	1,410,921
2011-08-11	78.230	82.340	77.800	81.360	51.271	2,247,183
2011-08-10	78.960	81.050	77.680	77.820	49.040	3,884,249
2011-08-09	78.240	80.300	75.890	80.250	50.571	3,877,763
2011-08-08	80.670	81.620	77.240	77.250	48.681	2,748,551
2011-08-05	83.190	83.680	80.270	82.250	51.832	2,425,007
2011-08-04	85.440	85.440	82.010	82.080	51.724	2,659,260
2011-08-03	85.250	86.480	84.320	86.380	54.434	2,058,332
2011-08-02	87.680	88.000	85.210	85.230	53.710	2,362,742
2011-08-01	89.970	90.110	87.530	88.530	55.789	1,463,890
2011-07-29	87.860	89.750	87.750	88.730	55.915	1,896,290
2011-07-28	89.940	90.680	88.980	89.060	56.123	1,023,058
2011-07-27	90.750	90.900	89.520	89.880	56.640	1,793,055
2011-07-26	91.920	92.090	90.870	90.970	57.327	1,209,207
2011-07-25	91.470	92.400	90.830	91.800	57.850	1,396,760
2011-07-22	95.180	95.180	91.730	91.900	57.913	2,125,570
2011-07-21	94.510	95.670	94.100	95.410	60.125	1,116,997
2011-07-20	94.660	94.660	93.590	94.130	59.318	650,654
2011-07-19	93.410	94.450	93.410	94.200	59.362	923,498

← NewerPage 64 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.