Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	93.000	94.290	93.000	93.720	58.698	2,080,060
2011-04-19	90.750	92.070	90.380	92.060	57.659	1,129,969
2011-04-18	90.690	90.940	89.960	90.510	56.688	916,904
2011-04-15	91.120	92.120	90.460	91.820	57.508	1,811,972
2011-04-14	89.620	90.830	89.180	90.570	56.726	1,336,981
2011-04-13	90.280	90.640	89.470	90.080	56.419	1,022,086
2011-04-12	90.900	91.360	89.580	89.780	56.231	973,116
2011-04-11	92.070	92.270	90.650	91.190	57.114	678,003
2011-04-08	92.030	92.810	91.260	92.010	57.627	990,412
2011-04-07	92.030	92.930	91.010	91.400	57.245	1,081,649
2011-04-06	92.680	93.000	91.460	92.490	57.928	1,048,678
2011-04-05	90.520	92.760	90.380	92.220	57.759	1,436,217
2011-04-04	90.870	91.000	90.070	90.740	56.832	1,100,026
2011-04-01	90.530	91.310	90.140	90.480	56.669	1,037,111
2011-03-31	89.850	90.840	89.850	90.180	56.481	970,198
2011-03-30	90.490	90.490	89.300	90.190	56.488	1,237,853
2011-03-29	89.830	90.280	89.080	90.280	56.181	1,233,529
2011-03-28	90.310	90.690	89.890	89.890	55.938	681,138
2011-03-25	89.950	90.740	89.810	89.940	55.969	934,200
2011-03-24	89.030	89.870	88.430	89.840	55.907	1,170,507
2011-03-23	87.640	88.890	86.760	88.550	55.104	1,495,131
2011-03-22	88.270	88.650	87.530	87.870	54.681	760,267
2011-03-21	89.000	89.490	88.110	88.380	54.998	1,109,214
2011-03-18	87.660	88.760	87.110	88.000	54.762	2,486,408
2011-03-17	85.490	87.320	84.370	86.250	53.673	3,447,958
2011-03-16	85.610	85.700	83.220	84.120	52.347	2,201,997
2011-03-15	84.710	86.320	84.230	85.730	53.349	2,474,841
2011-03-14	86.720	87.310	86.220	86.880	54.065	2,498,515
2011-03-11	87.740	88.480	86.880	87.020	54.152	2,944,536
2011-03-10	88.520	89.090	87.880	87.900	54.700	2,104,275
2011-03-09	89.580	89.920	89.030	89.590	55.751	1,307,902
2011-03-08	90.130	90.130	89.190	89.880	55.932	1,621,068
2011-03-07	91.550	92.010	89.450	89.560	55.733	2,155,082
2011-03-04	91.510	92.030	90.500	91.220	56.766	1,164,129
2011-03-03	91.400	92.000	91.340	91.900	57.189	1,712,196
2011-03-02	90.030	90.680	89.850	90.420	56.268	2,315,934
2011-03-01	92.460	92.500	89.890	89.900	55.944	1,787,434
2011-02-28	91.910	92.550	91.650	92.000	57.251	1,938,449
2011-02-25	91.260	92.290	91.230	91.420	56.890	1,869,481
2011-02-24	90.920	91.780	90.010	90.860	56.542	1,988,932
2011-02-23	92.790	92.890	89.750	90.890	56.560	2,640,451
2011-02-22	92.420	94.630	91.650	91.830	57.145	2,471,815
2011-02-18	94.740	95.000	94.440	94.960	59.093	2,151,731
2011-02-17	93.930	94.350	92.940	93.940	58.458	2,250,426
2011-02-16	93.390	94.710	92.500	94.610	58.875	4,344,323
2011-02-15	89.300	90.300	89.100	90.220	56.143	824,587
2011-02-14	88.990	90.060	88.900	90.030	56.025	1,072,784
2011-02-11	88.330	89.280	88.090	89.060	55.421	718,865
2011-02-10	88.220	89.000	88.120	88.610	55.141	1,029,869
2011-02-09	89.140	89.330	88.240	88.490	55.067	1,030,517
2011-02-08	89.480	89.670	88.890	89.550	55.726	1,570,153
2011-02-07	88.950	89.500	88.700	89.250	55.540	1,026,734
2011-02-04	88.700	88.950	88.170	88.610	55.141	950,199
2011-02-03	89.040	89.510	88.010	88.590	55.129	1,347,575
2011-02-02	89.740	89.740	88.560	89.040	55.409	823,830
2011-02-01	88.440	89.700	87.870	89.620	55.770	1,242,285
2011-01-31	86.150	87.340	85.980	87.250	54.295	1,955,853
2011-01-28	86.570	87.300	85.540	85.770	53.374	2,719,364
2011-01-27	87.010	87.690	86.270	86.340	53.729	1,840,078
2011-01-26	87.000	87.210	86.680	86.920	54.090	3,268,512

← NewerPage 66 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.