Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	93.800	94.000	92.580	92.920	58.555	882,961
2011-07-15	94.290	94.370	93.370	94.290	59.419	1,009,438
2011-07-14	95.100	95.450	93.690	93.940	59.198	936,362
2011-07-13	95.200	95.560	94.640	94.920	59.816	1,485,726
2011-07-12	94.710	95.540	94.640	94.740	59.702	1,970,987
2011-07-11	96.070	96.190	94.860	95.300	60.055	1,256,554
2011-07-08	96.700	97.400	96.210	97.020	61.139	869,016
2011-07-07	97.390	98.000	96.910	97.790	61.624	936,578
2011-07-06	96.270	96.950	96.140	96.800	61.001	1,597,718
2011-07-05	96.400	96.800	95.990	96.290	60.679	916,364
2011-07-01	95.470	96.730	94.710	96.450	60.780	1,338,710
2011-06-30	94.470	95.930	94.040	95.580	60.232	1,506,374
2011-06-29	94.850	94.990	93.470	94.090	59.293	1,531,777
2011-06-28	93.360	94.850	93.100	94.840	59.400	1,152,238
2011-06-27	92.860	93.220	92.130	93.010	58.254	1,633,823
2011-06-24	93.050	93.440	92.330	92.990	58.241	1,380,545
2011-06-23	91.430	93.050	90.670	92.980	58.235	1,480,321
2011-06-22	92.000	93.370	91.780	92.970	58.229	1,137,969
2011-06-21	91.890	93.070	91.560	92.500	57.934	970,089
2011-06-20	89.630	91.490	89.630	91.180	57.108	1,003,925
2011-06-17	91.300	91.700	89.750	90.040	56.394	2,008,174
2011-06-16	91.020	91.250	89.410	90.430	56.638	1,784,299
2011-06-15	92.570	93.090	90.440	90.900	56.932	1,313,631
2011-06-14	93.570	93.890	92.910	93.260	58.410	1,286,822
2011-06-13	91.610	92.870	91.220	92.330	57.828	1,444,540
2011-06-10	91.990	92.700	91.120	91.170	57.101	1,429,731
2011-06-09	91.280	93.780	90.900	92.650	58.028	1,689,819
2011-06-08	90.190	91.290	89.780	90.800	56.870	1,448,648
2011-06-07	90.430	91.480	89.690	90.600	56.744	1,609,717
2011-06-06	89.450	90.500	89.250	89.610	56.124	1,185,749
2011-06-03	90.610	90.780	89.560	89.630	56.137	1,436,217
2011-06-02	92.390	93.130	91.310	91.870	57.540	1,104,458
2011-06-01	94.930	95.100	91.960	92.100	57.684	1,268,662
2011-05-31	95.000	95.140	93.860	95.090	59.556	1,625,175
2011-05-27	93.110	94.150	92.850	93.960	58.849	1,049,435
2011-05-26	92.180	92.970	91.370	92.750	58.091	826,208
2011-05-25	90.550	92.800	90.370	92.420	57.884	1,133,537
2011-05-24	91.090	91.730	90.520	91.050	57.026	949,767
2011-05-23	90.000	90.830	89.580	90.630	56.763	967,495
2011-05-20	92.060	92.090	90.330	91.270	57.164	725,892
2011-05-19	91.740	92.490	91.020	92.010	57.627	1,012,465
2011-05-18	89.780	91.440	89.420	91.410	57.252	1,200,126
2011-05-17	90.710	90.870	89.250	89.510	56.062	1,436,433
2011-05-16	90.300	92.110	90.220	90.870	56.913	860,584
2011-05-13	92.500	92.620	90.550	90.660	56.782	1,055,597
2011-05-12	92.860	93.070	91.340	92.270	57.790	1,693,387
2011-05-11	94.650	94.830	92.480	92.980	58.235	835,397
2011-05-10	94.130	95.080	93.890	94.740	59.337	941,335
2011-05-09	92.660	94.020	92.440	93.630	58.642	566,768
2011-05-06	93.270	94.100	91.940	92.500	57.934	863,070
2011-05-05	92.610	93.620	91.780	92.150	57.715	983,710
2011-05-04	94.420	94.550	92.840	93.090	58.304	1,073,757
2011-05-03	94.650	94.760	93.580	94.360	59.099	897,014
2011-05-02	96.000	96.000	94.350	94.770	59.356	865,773
2011-04-29	95.960	96.000	95.210	95.520	59.826	916,688
2011-04-28	94.920	95.710	94.450	95.680	59.926	1,060,893
2011-04-27	95.130	95.210	93.330	94.820	59.387	831,397
2011-04-26	94.380	95.330	94.150	95.110	59.569	1,513,400
2011-04-25	93.610	94.400	93.000	94.030	58.893	1,005,654
2011-04-21	93.660	94.060	92.720	93.920	58.824	1,093,432

← NewerPage 65 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.