Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	82.930	83.890	82.470	83.380	50.325	1,193,856
2009-11-12	82.550	83.330	81.730	82.530	49.812	1,285,633
2009-11-11	82.790	83.470	82.190	82.800	49.975	775,834
2009-11-10	81.880	82.480	81.440	82.220	49.625	1,179,912
2009-11-09	80.830	82.250	80.520	82.030	49.510	1,021,977
2009-11-06	78.890	80.940	78.530	80.150	48.375	1,132,564
2009-11-05	78.250	79.580	78.210	79.510	47.989	1,377,951
2009-11-04	78.800	79.710	77.470	77.650	46.866	1,672,199
2009-11-03	77.630	78.960	77.350	78.590	47.434	949,334
2009-11-02	78.000	79.560	77.230	78.300	47.259	1,620,527
2009-10-30	79.850	80.100	76.730	77.130	46.553	1,635,445
2009-10-29	78.390	80.110	78.390	80.080	48.333	1,307,578
2009-10-28	80.290	80.440	77.070	77.610	46.842	2,030,442
2009-10-27	80.280	81.580	80.070	80.720	48.719	1,336,116
2009-10-26	81.140	82.690	79.850	80.220	48.418	1,525,507
2009-10-23	83.410	83.410	80.680	81.140	48.973	1,213,531
2009-10-22	81.320	83.790	80.650	83.220	50.228	1,864,293
2009-10-21	83.000	83.750	81.670	81.970	49.474	2,971,237
2009-10-20	83.810	83.960	81.790	83.240	50.240	1,824,944
2009-10-19	83.020	84.430	82.910	83.790	50.572	1,245,204
2009-10-16	83.600	83.700	82.650	82.980	50.083	1,799,108
2009-10-15	83.240	83.950	82.740	83.950	50.669	1,493,077
2009-10-14	83.150	83.610	82.560	83.580	50.446	2,243,075
2009-10-13	81.140	82.790	80.190	82.320	49.685	2,677,205
2009-10-12	80.640	81.550	80.160	81.240	49.033	1,897,263
2009-10-09	79.280	80.360	79.280	80.240	48.430	2,265,452
2009-10-08	79.260	79.860	78.830	79.200	47.802	1,908,397
2009-10-07	78.000	78.570	77.590	78.150	47.168	1,421,083
2009-10-06	77.070	77.960	76.520	77.690	46.891	1,494,050
2009-10-05	75.880	76.890	74.750	76.130	45.949	1,350,818
2009-10-02	74.700	76.330	73.760	75.530	45.587	1,910,127
2009-10-01	77.670	77.800	75.400	75.400	45.508	1,961,150
2009-09-30	78.030	78.860	76.640	77.580	46.824	1,408,327
2009-09-29	78.520	79.270	77.930	78.110	47.144	1,015,924
2009-09-28	77.260	79.020	77.000	78.560	47.144	1,010,843
2009-09-25	76.830	77.900	76.530	76.700	46.028	1,019,815
2009-09-24	77.750	78.170	76.950	77.310	46.394	1,404,219
2009-09-23	79.610	79.610	77.510	77.560	46.544	1,707,872
2009-09-22	80.100	80.370	78.800	79.310	47.594	1,300,119
2009-09-21	79.130	79.840	78.090	79.490	47.702	1,470,809
2009-09-18	79.960	80.600	79.150	80.200	48.128	1,775,326
2009-09-17	78.900	80.000	78.700	79.530	47.726	1,851,537
2009-09-16	77.450	79.790	77.250	79.200	47.528	2,501,326
2009-09-15	75.250	77.230	75.070	77.080	46.256	1,758,895
2009-09-14	73.500	75.120	72.930	75.060	45.044	1,662,794
2009-09-11	74.660	74.950	73.540	73.840	44.312	2,609,102
2009-09-10	75.350	75.530	73.900	74.220	44.540	2,838,490
2009-09-09	75.660	76.450	75.020	75.560	45.344	1,569,288
2009-09-08	76.220	76.220	74.940	75.480	45.296	1,625,716
2009-09-04	74.370	75.160	73.640	75.140	45.092	777,563
2009-09-03	74.190	74.350	73.530	74.340	44.612	1,332,224
2009-09-02	73.980	74.170	73.290	73.520	44.120	1,721,709
2009-09-01	74.590	75.840	73.710	74.000	44.408	1,670,037
2009-08-31	75.140	75.520	74.530	75.030	45.026	886,744
2009-08-28	76.170	76.660	75.160	75.760	45.464	1,146,941
2009-08-27	75.520	76.010	73.960	75.640	45.392	1,008,357
2009-08-26	75.380	76.730	74.840	75.610	45.374	953,874
2009-08-25	76.310	77.000	75.390	75.570	45.350	811,831
2009-08-24	77.220	77.500	75.810	76.130	45.686	888,150
2009-08-21	75.220	76.740	75.110	76.640	45.992	1,434,055

← NewerPage 72 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.