Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	68.320	69.090	67.500	68.400	41.509	3,649,132
2010-02-10	69.100	69.100	67.090	68.220	41.400	4,041,319
2010-02-09	67.890	68.850	67.470	67.950	41.236	4,046,399
2010-02-08	68.710	70.190	68.020	68.350	41.479	3,684,372
2010-02-05	67.650	69.170	65.050	68.640	41.655	10,094,378
2010-02-04	75.520	75.960	73.660	73.690	44.720	1,612,420
2010-02-03	76.220	76.970	75.700	76.190	46.237	1,322,604
2010-02-02	76.850	77.640	76.000	76.620	46.498	1,597,394
2010-02-01	76.650	77.080	75.330	76.810	46.613	2,507,271
2010-01-29	77.150	77.590	75.910	75.960	46.097	2,528,135
2010-01-28	79.220	79.480	76.930	77.040	46.753	1,456,539
2010-01-27	79.580	80.250	77.730	78.860	47.857	1,842,240
2010-01-26	79.470	81.080	79.000	79.580	48.294	1,482,267
2010-01-25	79.090	80.940	79.090	80.260	48.707	1,942,017
2010-01-22	79.860	80.880	77.970	78.070	47.378	1,953,475
2010-01-21	81.340	82.310	79.810	79.860	48.464	1,546,803
2010-01-20	82.000	82.000	81.120	81.480	49.447	1,315,145
2010-01-19	82.950	83.040	81.990	82.580	50.115	1,415,137
2010-01-15	82.230	82.960	81.950	82.770	50.230	1,542,263
2010-01-14	82.960	83.800	81.810	82.070	49.805	663,410
2010-01-13	82.380	83.110	81.760	83.100	50.430	874,637
2010-01-12	82.420	83.190	81.760	82.280	49.933	949,118
2010-01-11	82.680	83.550	82.270	83.340	50.576	1,197,640
2010-01-08	81.140	82.220	80.950	81.840	49.666	1,244,880
2010-01-07	81.810	82.070	80.870	81.320	49.350	1,514,481
2010-01-06	82.000	82.680	81.500	81.790	49.635	1,248,663
2010-01-05	82.900	83.160	81.900	82.470	50.048	790,103
2010-01-04	82.110	83.260	81.710	83.160	50.467	1,131,483
2009-12-31	82.150	82.320	80.980	81.060	49.192	415,428
2009-12-30	81.940	82.380	81.450	82.240	49.908	955,388
2009-12-29	82.390	83.100	82.110	82.680	49.902	765,672
2009-12-28	81.780	82.370	81.550	82.100	49.552	569,795
2009-12-24	81.580	82.160	81.300	81.820	49.383	253,927
2009-12-23	81.330	81.380	80.470	81.290	49.063	1,128,240
2009-12-22	80.500	81.410	80.500	81.020	48.900	1,199,045
2009-12-21	81.090	81.560	80.060	80.260	48.442	1,766,895
2009-12-18	81.800	81.800	79.990	81.310	49.076	1,518,805
2009-12-17	82.000	82.000	80.890	81.170	48.991	877,340
2009-12-16	82.000	83.160	81.660	82.640	49.878	989,439
2009-12-15	81.920	83.090	81.620	81.930	49.450	943,497
2009-12-14	82.130	82.500	81.160	82.420	49.745	1,158,616
2009-12-11	82.290	82.490	81.120	81.750	49.341	1,544,965
2009-12-10	83.120	83.370	81.650	82.110	49.558	997,655
2009-12-09	80.700	82.250	79.550	82.250	49.643	2,173,026
2009-12-08	80.270	81.880	80.180	80.530	48.605	1,345,521
2009-12-07	81.800	82.590	81.300	81.910	49.438	1,775,867
2009-12-04	83.390	83.800	80.550	82.090	49.546	1,886,021
2009-12-03	84.170	84.510	82.400	82.490	49.788	1,143,158
2009-12-02	83.760	84.430	83.420	84.230	50.838	1,307,470
2009-12-01	83.830	84.310	82.870	83.600	50.458	1,336,440
2009-11-30	82.140	83.160	81.460	82.930	50.053	1,496,320
2009-11-27	81.360	82.730	80.690	82.110	49.558	885,231
2009-11-25	82.430	83.370	82.390	83.340	50.301	963,279
2009-11-24	82.960	83.500	81.630	82.590	49.848	1,106,728
2009-11-23	82.930	84.320	82.550	82.980	50.083	929,768
2009-11-20	81.850	82.530	80.890	82.340	49.697	1,128,888
2009-11-19	83.030	83.470	81.210	82.240	49.637	1,230,286
2009-11-18	84.570	84.600	83.280	83.810	50.584	793,778
2009-11-17	84.350	84.560	83.530	84.500	51.001	878,745
2009-11-16	83.900	85.440	83.820	84.710	51.128	1,236,880

← NewerPage 71 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.