Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	84.770	85.750	84.350	85.150	52.704	801,237
2010-10-27	85.070	85.170	83.800	84.170	52.097	1,653,390
2010-10-26	85.260	85.780	84.500	85.700	53.044	753,349
2010-10-25	84.920	86.500	84.630	85.740	53.069	1,258,933
2010-10-22	84.750	84.900	84.430	84.740	52.450	734,864
2010-10-21	83.760	84.960	83.220	84.930	52.568	2,069,683
2010-10-20	81.650	83.220	81.460	83.100	51.435	842,531
2010-10-19	81.880	82.260	80.900	81.300	50.321	943,713
2010-10-18	81.790	83.010	81.730	82.950	51.342	960,793
2010-10-15	82.860	82.950	81.320	81.660	50.544	1,463,458
2010-10-14	82.040	82.860	81.420	82.100	50.816	1,016,032
2010-10-13	82.980	83.220	82.290	82.910	51.317	1,697,711
2010-10-12	82.180	82.720	81.700	82.580	51.113	1,395,247
2010-10-11	82.890	83.330	82.300	82.530	51.082	1,248,123
2010-10-08	82.390	82.920	82.370	82.700	51.187	1,494,050
2010-10-07	84.400	84.690	82.330	82.410	51.008	1,984,176
2010-10-06	84.080	84.560	83.710	84.020	52.004	1,380,869
2010-10-05	82.920	84.290	82.900	84.200	52.116	1,156,021
2010-10-04	82.940	83.000	81.880	82.070	50.797	1,020,248
2010-10-01	83.220	84.000	82.520	83.020	51.385	1,630,472
2010-09-30	83.160	84.280	82.550	82.820	51.262	1,649,714
2010-09-29	83.270	83.300	82.200	82.850	51.280	1,142,617
2010-09-28	84.000	84.060	82.670	83.970	51.670	1,145,644
2010-09-27	84.080	84.250	83.710	83.860	51.602	1,594,043
2010-09-24	83.870	84.430	83.500	84.200	51.812	1,366,060
2010-09-23	82.370	83.530	82.270	82.940	51.036	1,504,968
2010-09-22	83.070	83.380	82.470	83.180	51.184	1,405,192
2010-09-21	83.040	83.450	82.510	83.000	51.073	1,766,678
2010-09-20	82.330	83.260	82.080	83.050	51.104	1,403,246
2010-09-17	82.460	82.590	81.710	82.200	50.581	3,076,418
2010-09-16	80.840	82.000	80.200	81.750	50.304	2,065,359
2010-09-15	79.880	81.600	79.470	81.380	50.076	1,938,774
2010-09-14	78.730	80.830	78.660	80.210	49.356	3,021,179
2010-09-13	78.700	78.970	78.240	78.780	48.477	1,194,721
2010-09-10	78.070	78.370	77.800	77.950	47.966	995,493
2010-09-09	78.510	79.310	77.830	77.950	47.966	1,339,251
2010-09-08	77.300	78.850	77.120	77.790	47.867	1,881,048
2010-09-07	77.800	78.000	76.860	77.380	47.615	1,249,636
2010-09-03	77.990	78.040	77.310	78.040	48.021	1,635,553
2010-09-02	75.210	77.300	74.750	77.190	47.498	2,252,047
2010-09-01	74.970	74.970	74.040	74.750	45.997	2,689,096
2010-08-31	73.460	74.340	73.450	74.030	45.554	1,314,820
2010-08-30	74.120	74.540	73.700	73.700	45.351	1,302,497
2010-08-27	74.210	74.530	73.460	74.420	45.794	1,807,108
2010-08-26	74.190	74.590	73.540	73.560	45.264	1,303,146
2010-08-25	73.310	73.870	72.810	73.550	45.258	1,808,945
2010-08-24	73.970	74.800	73.270	73.840	45.437	1,646,039
2010-08-23	75.610	76.100	74.580	74.690	45.960	947,713
2010-08-20	75.000	75.500	74.300	75.010	46.157	1,126,510
2010-08-19	76.680	76.680	74.180	75.590	46.514	1,982,554
2010-08-18	76.810	77.320	76.290	77.030	47.400	1,110,295
2010-08-17	76.720	77.840	76.570	76.720	47.209	1,896,615
2010-08-16	74.840	76.570	74.510	75.900	46.704	1,157,211
2010-08-13	74.310	75.790	74.150	75.680	46.569	1,717,169
2010-08-12	74.290	74.980	73.820	74.700	45.966	1,512,860
2010-08-11	75.510	75.630	74.310	75.400	46.397	1,513,941
2010-08-10	76.170	77.480	75.840	76.930	47.338	1,425,623
2010-08-09	76.680	77.100	76.490	77.000	47.381	981,224
2010-08-06	76.590	77.220	75.470	76.220	46.901	1,401,517
2010-08-05	76.330	77.140	76.060	77.060	47.418	1,605,393

← NewerPage 68 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.