Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	86.480	87.130	86.170	86.680	53.940	2,360,688
2011-01-24	86.380	86.910	86.300	86.500	53.828	2,062,656
2011-01-21	87.550	88.180	86.230	86.510	53.835	2,188,268
2011-01-20	88.110	88.440	86.960	87.260	54.301	1,555,559
2011-01-19	89.610	89.610	88.190	88.510	55.079	946,091
2011-01-18	87.910	89.200	87.520	89.100	55.446	1,311,037
2011-01-14	88.560	88.790	87.750	88.730	55.216	1,437,730
2011-01-13	89.090	89.150	88.590	88.860	55.297	2,004,931
2011-01-12	88.590	89.000	88.210	88.650	55.166	949,983
2011-01-11	88.630	88.890	87.960	88.320	54.961	1,046,408
2011-01-10	88.720	88.720	87.780	88.510	55.079	888,798
2011-01-07	88.590	89.780	87.960	88.500	55.073	1,168,669
2011-01-06	88.690	88.830	87.700	88.340	54.973	1,683,982
2011-01-05	89.040	89.380	88.600	88.800	55.260	1,312,658
2011-01-04	90.500	90.650	88.950	89.190	55.502	1,185,533
2011-01-03	91.540	91.710	90.310	90.530	56.336	1,188,127
2010-12-31	90.700	91.100	90.560	90.950	56.598	439,318
2010-12-30	90.990	91.250	90.700	90.950	56.598	562,228
2010-12-29	91.190	91.390	90.860	91.250	56.479	760,484
2010-12-28	91.150	91.350	90.540	91.220	56.461	514,124
2010-12-27	90.480	90.960	90.150	90.890	56.257	363,216
2010-12-23	90.210	91.000	90.210	90.800	56.201	440,399
2010-12-22	90.400	91.000	90.150	90.570	56.058	1,003,709
2010-12-21	90.000	90.900	89.930	90.530	56.034	852,260
2010-12-20	89.300	90.000	89.100	89.930	55.662	869,232
2010-12-17	88.450	89.400	87.790	89.330	55.291	1,325,306
2010-12-16	88.330	88.680	87.680	88.580	54.827	797,454
2010-12-15	87.340	88.430	87.270	88.020	54.480	1,042,084
2010-12-14	88.470	89.230	87.480	87.590	54.214	1,372,762
2010-12-13	89.990	89.990	88.460	88.680	54.889	1,565,829
2010-12-10	89.110	89.500	88.340	88.840	54.988	1,806,243
2010-12-09	87.490	89.920	86.020	88.750	54.932	3,586,218
2010-12-08	87.520	87.810	86.190	87.060	53.886	898,203
2010-12-07	88.500	89.050	87.490	87.520	54.171	993,980
2010-12-06	87.690	87.960	87.420	87.690	54.276	594,550
2010-12-03	88.140	88.290	87.080	87.610	54.226	1,168,777
2010-12-02	86.600	88.670	86.560	88.630	54.858	1,338,386
2010-12-01	87.890	88.220	86.180	86.390	53.471	1,741,599
2010-11-30	84.700	86.400	84.700	86.220	53.366	949,118
2010-11-29	84.930	86.060	82.860	85.820	53.118	1,108,998
2010-11-26	85.950	85.950	85.410	85.620	52.995	367,756
2010-11-24	83.600	86.690	83.600	86.550	53.570	1,396,544
2010-11-23	84.590	84.820	83.090	84.570	52.345	2,327,069
2010-11-22	83.520	85.610	83.520	85.500	52.920	717,352
2010-11-19	85.880	86.020	85.270	86.010	53.236	1,067,812
2010-11-18	84.680	86.100	84.670	85.650	53.013	997,331
2010-11-17	83.510	84.530	83.130	83.740	51.831	1,130,834
2010-11-16	83.710	84.050	82.930	83.210	51.503	1,007,168
2010-11-15	84.210	85.140	83.850	84.520	52.314	757,781
2010-11-12	84.440	85.140	83.090	84.000	51.992	911,715
2010-11-11	84.160	85.590	84.020	85.490	52.914	761,565
2010-11-10	85.520	85.940	84.410	85.270	52.778	881,447
2010-11-09	87.600	87.680	85.240	85.580	52.970	819,506
2010-11-08	86.370	87.410	86.340	87.210	53.979	840,910
2010-11-05	86.870	87.100	86.210	86.650	53.632	572,173
2010-11-04	86.630	86.870	86.080	86.860	53.762	1,078,838
2010-11-03	86.500	86.500	84.290	85.460	52.896	900,905
2010-11-02	85.680	86.860	85.680	86.360	53.453	811,507
2010-11-01	85.500	86.100	84.560	84.950	52.580	485,801
2010-10-29	84.880	85.670	84.440	84.970	52.592	1,076,460

← NewerPage 67 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.