Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	72.820	73.570	71.810	72.590	44.345	2,835,355
2010-05-07	72.140	73.250	70.540	70.980	43.361	2,316,475
2010-05-06	73.610	74.470	68.590	72.280	44.155	2,179,512
2010-05-05	74.090	74.680	73.500	74.140	45.292	1,427,028
2010-05-04	76.010	76.460	74.370	74.770	45.676	1,540,209
2010-05-03	77.300	77.360	76.450	77.010	47.045	1,525,507
2010-04-30	78.220	78.540	76.780	76.780	46.904	1,509,292
2010-04-29	78.470	78.890	77.770	78.030	47.668	1,241,853
2010-04-28	78.080	78.310	76.400	78.060	47.686	2,162,649
2010-04-27	78.820	79.160	77.230	77.420	47.295	1,671,118
2010-04-26	80.160	80.240	79.000	79.000	48.261	1,372,546
2010-04-23	77.250	79.250	77.250	79.220	48.395	1,800,946
2010-04-22	76.260	77.400	75.350	77.320	47.234	1,416,434
2010-04-21	76.690	77.000	76.140	76.670	46.837	1,201,856
2010-04-20	76.480	76.810	76.080	76.460	46.709	843,612
2010-04-19	75.540	76.080	74.720	75.850	46.336	1,104,998
2010-04-16	76.550	77.250	75.790	76.030	46.446	2,066,656
2010-04-15	75.630	77.080	75.440	76.750	46.886	1,457,729
2010-04-14	75.350	76.100	75.000	76.010	46.434	1,820,945
2010-04-13	75.130	75.340	74.580	74.950	45.786	1,208,126
2010-04-12	75.360	75.570	74.960	75.340	46.025	1,067,704
2010-04-09	74.300	75.430	73.900	75.360	46.037	1,383,572
2010-04-08	73.750	74.180	73.190	74.100	45.267	2,203,186
2010-04-07	74.100	74.850	73.850	74.060	45.243	1,635,013
2010-04-06	73.880	74.690	73.780	74.630	45.591	936,470
2010-04-05	73.990	74.330	73.360	74.170	45.310	1,428,866
2010-04-01	74.440	74.540	73.510	73.870	45.127	1,246,609
2010-03-31	74.090	74.580	73.830	73.950	45.176	1,508,319
2010-03-30	73.740	74.250	72.780	74.090	45.261	1,608,096
2010-03-29	74.570	75.090	73.430	74.300	45.090	1,982,554
2010-03-26	73.900	74.900	73.720	74.320	45.102	1,183,046
2010-03-25	75.330	75.440	73.660	73.700	44.726	1,313,307
2010-03-24	75.160	75.240	74.400	74.810	45.399	1,757,057
2010-03-23	74.960	75.540	74.350	75.540	45.842	1,114,079
2010-03-22	73.980	75.270	73.980	75.010	45.521	1,159,913
2010-03-19	74.440	75.240	74.120	74.440	45.175	2,503,812
2010-03-18	74.850	74.890	74.090	74.760	45.369	1,578,476
2010-03-17	75.010	75.300	74.160	74.550	45.242	1,815,431
2010-03-16	74.410	74.970	74.270	74.880	45.442	1,980,500
2010-03-15	74.530	74.750	73.710	74.120	44.981	2,309,340
2010-03-12	74.900	75.100	74.390	74.560	45.248	2,073,466
2010-03-11	73.970	74.660	73.330	74.660	45.308	2,279,505
2010-03-10	74.330	74.840	73.580	74.400	45.151	2,353,229
2010-03-09	73.840	74.620	73.570	74.230	45.047	2,672,556
2010-03-08	73.550	74.350	73.550	74.200	45.029	2,971,561
2010-03-05	72.320	73.540	72.000	73.500	44.604	2,875,028
2010-03-04	71.460	72.040	71.010	71.890	43.627	2,690,609
2010-03-03	71.190	71.680	70.520	71.320	43.281	2,241,345
2010-03-02	69.670	71.010	69.420	70.670	42.887	2,641,964
2010-03-01	68.800	69.210	68.040	69.160	41.971	2,357,985
2010-02-26	69.060	69.260	68.460	68.580	41.619	2,203,402
2010-02-25	69.240	69.320	68.320	68.980	41.861	2,542,836
2010-02-24	70.340	70.340	69.700	69.870	42.402	4,476,421
2010-02-23	69.810	70.590	69.660	70.070	42.523	3,593,893
2010-02-22	69.670	70.020	69.500	69.920	42.432	3,554,328
2010-02-19	69.900	70.000	69.090	69.640	42.262	2,036,280
2010-02-18	70.300	70.460	69.660	69.950	42.450	2,204,483
2010-02-17	70.480	72.000	69.830	70.180	42.590	3,034,367
2010-02-16	69.310	70.570	68.940	70.410	42.729	2,036,712
2010-02-12	67.670	69.210	67.000	68.530	41.588	3,714,424

← NewerPage 70 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.