Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	75.540	76.950	75.410	76.700	47.197	1,637,391
2010-08-03	74.570	75.740	74.280	75.680	46.569	2,098,978
2010-08-02	73.580	75.220	73.410	74.990	46.144	2,602,940
2010-07-30	72.090	72.960	71.750	72.580	44.661	1,060,461
2010-07-29	72.950	73.990	72.040	72.690	44.729	1,201,099
2010-07-28	72.150	72.770	72.010	72.510	44.618	1,103,377
2010-07-27	73.380	73.500	72.120	72.370	44.532	1,216,233
2010-07-26	72.330	72.810	72.060	72.800	44.797	1,369,627
2010-07-23	69.890	72.120	69.890	72.090	44.360	1,297,524
2010-07-22	71.100	73.600	70.990	71.600	44.058	2,560,457
2010-07-21	71.130	71.350	69.400	70.050	43.105	1,204,558
2010-07-20	68.640	70.840	68.540	70.770	43.548	1,101,107
2010-07-19	69.490	69.840	68.680	69.320	42.655	903,392
2010-07-16	70.130	70.170	69.030	69.320	42.655	2,508,569
2010-07-15	70.250	70.500	69.360	70.320	43.271	841,991
2010-07-14	70.000	70.800	69.680	70.260	43.234	1,805,378
2010-07-13	69.730	71.380	69.730	70.930	43.646	1,586,043
2010-07-12	69.210	69.640	68.760	69.170	42.563	953,226
2010-07-09	69.270	69.850	69.030	69.740	42.914	1,639,985
2010-07-08	68.530	68.910	67.840	68.780	42.323	2,230,535
2010-07-07	65.820	67.760	65.630	67.740	41.683	1,605,717
2010-07-06	65.640	66.310	65.090	65.740	40.452	2,016,822
2010-07-02	65.120	65.590	64.130	64.970	39.979	1,613,501
2010-07-01	64.540	65.510	64.540	65.000	39.997	3,009,396
2010-06-30	65.290	66.020	64.620	64.810	39.880	2,227,509
2010-06-29	66.380	66.480	65.200	65.520	40.317	2,042,874
2010-06-28	68.790	69.070	67.540	67.790	41.412	1,604,420
2010-06-25	67.380	68.640	66.850	68.580	41.895	3,659,942
2010-06-24	68.450	69.810	67.140	67.320	41.125	3,510,007
2010-06-23	70.110	70.230	68.390	69.000	42.152	1,822,242
2010-06-22	71.300	72.000	70.180	70.220	42.897	1,090,405
2010-06-21	72.360	72.940	70.630	71.150	43.465	1,324,982
2010-06-18	70.890	72.040	70.830	71.540	43.703	1,999,093
2010-06-17	70.910	70.980	69.700	70.650	43.160	1,831,106
2010-06-16	69.580	70.800	69.580	70.540	43.092	1,494,591
2010-06-15	69.700	70.240	69.280	70.240	42.909	1,783,001
2010-06-14	69.830	70.500	68.960	69.020	42.164	1,311,469
2010-06-11	68.300	69.430	68.250	69.430	42.414	1,181,101
2010-06-10	68.490	69.360	68.150	68.910	42.097	1,807,432
2010-06-09	67.500	68.730	67.180	67.500	41.235	2,199,295
2010-06-08	65.690	66.860	65.510	66.810	40.814	2,086,114
2010-06-07	66.820	67.270	65.540	65.600	40.075	1,685,279
2010-06-04	67.430	68.160	66.460	66.550	40.655	1,625,932
2010-06-03	69.240	69.370	67.810	68.970	42.133	1,314,496
2010-06-02	67.620	69.130	67.450	69.120	42.225	1,214,936
2010-06-01	68.300	69.390	67.360	67.420	41.186	1,515,346
2010-05-28	70.660	70.660	68.720	69.060	42.188	1,830,133
2010-05-27	69.830	70.680	68.480	70.680	43.178	2,357,337
2010-05-26	67.920	69.540	67.460	68.580	41.895	4,056,453
2010-05-25	64.630	67.420	64.470	67.350	41.144	2,694,501
2010-05-24	66.500	67.160	65.940	65.970	40.301	1,668,307
2010-05-21	64.760	67.050	64.570	66.940	40.893	2,812,330
2010-05-20	67.640	68.280	66.000	66.010	40.325	3,725,450
2010-05-19	69.780	69.810	68.620	69.390	42.390	1,527,885
2010-05-18	71.210	72.500	69.820	70.050	42.793	1,559,234
2010-05-17	69.620	71.150	69.150	70.580	43.117	2,503,596
2010-05-14	70.760	70.800	68.790	69.570	42.500	1,980,608
2010-05-13	72.260	72.440	71.460	71.470	43.660	1,928,288
2010-05-12	71.810	72.600	71.520	72.570	44.332	2,665,530
2010-05-11	71.970	72.790	71.570	71.670	43.783	1,934,233

← NewerPage 69 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.