Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	74.510	74.900	73.950	74.450	44.678	851,396
2009-08-19	73.000	74.980	72.590	74.500	44.708	1,037,111
2009-08-18	73.180	73.960	72.970	73.850	44.318	1,126,510
2009-08-17	72.580	73.530	72.200	73.030	43.826	2,108,166
2009-08-14	75.940	76.030	73.590	74.310	44.594	1,264,446
2009-08-13	75.950	76.530	75.290	75.940	45.572	890,204
2009-08-12	73.690	75.990	73.540	75.390	45.242	987,926
2009-08-11	73.890	74.500	73.220	74.000	44.408	1,282,823
2009-08-10	74.250	74.250	73.680	74.050	44.438	1,490,807
2009-08-07	74.570	75.410	73.800	74.630	44.786	1,462,485
2009-08-06	74.710	75.000	73.600	74.140	44.492	1,164,129
2009-08-05	74.100	74.950	73.510	74.320	44.600	1,289,309
2009-08-04	74.300	75.410	74.000	74.630	44.786	1,303,794
2009-08-03	75.000	75.810	74.560	75.390	45.242	1,492,861
2009-07-31	74.530	75.570	74.250	74.600	44.768	1,752,085
2009-07-30	73.670	75.240	73.410	74.460	44.684	1,427,569
2009-07-29	72.680	72.990	71.510	72.450	43.478	1,714,466
2009-07-28	74.570	74.570	72.070	73.490	44.102	1,497,617
2009-07-27	73.060	74.370	72.880	74.080	44.456	1,380,113
2009-07-24	71.870	73.400	71.450	73.350	44.018	1,408,651
2009-07-23	69.650	72.960	69.600	72.380	43.435	2,829,518
2009-07-22	68.730	69.970	66.520	69.880	41.935	1,739,761
2009-07-21	69.390	69.980	67.740	69.700	41.827	1,876,076
2009-07-20	67.790	68.890	67.270	68.570	41.149	1,238,177
2009-07-17	68.120	68.180	67.330	67.760	40.663	1,162,291
2009-07-16	67.140	68.640	66.950	68.500	41.107	1,470,592
2009-07-15	65.490	67.500	65.490	67.330	40.405	1,583,233
2009-07-14	64.840	65.750	64.270	65.050	39.037	972,792
2009-07-13	62.820	64.860	62.420	64.860	38.923	1,175,479
2009-07-10	62.550	63.850	62.050	63.310	37.993	1,180,668
2009-07-09	62.780	63.770	62.500	63.100	37.867	1,549,830
2009-07-08	62.310	62.930	61.680	62.160	37.302	3,352,938
2009-07-07	62.600	62.760	60.520	60.710	36.432	1,312,658
2009-07-06	61.480	63.010	61.320	62.870	37.729	1,483,673
2009-07-02	63.800	64.640	62.370	62.370	37.428	1,164,886
2009-07-01	64.900	65.960	64.310	64.640	38.791	1,251,149
2009-06-30	65.150	65.710	64.280	64.590	38.761	1,413,948
2009-06-29	65.190	65.850	64.600	65.570	39.349	908,905
2009-06-26	64.710	65.570	64.120	65.190	38.851	2,687,258
2009-06-25	63.520	64.890	62.820	64.880	38.666	1,353,520
2009-06-24	63.750	64.650	62.830	63.400	37.784	1,356,547
2009-06-23	61.980	63.600	61.360	63.240	37.689	1,882,562
2009-06-22	64.130	64.470	61.870	61.960	36.926	2,050,441
2009-06-19	65.700	66.190	64.310	64.940	38.702	1,699,981
2009-06-18	64.470	66.210	64.000	65.530	39.053	1,628,527
2009-06-17	64.430	66.120	63.910	64.370	38.362	3,007,774
2009-06-16	66.100	66.170	64.620	64.700	38.559	1,459,891
2009-06-15	67.320	67.320	65.300	65.760	39.190	1,623,013
2009-06-12	68.040	68.320	67.120	67.990	40.519	1,673,929
2009-06-11	67.620	69.930	67.600	68.620	40.895	1,610,690
2009-06-10	69.180	69.500	66.300	67.730	40.364	1,410,273
2009-06-09	67.510	68.720	67.360	68.310	40.710	1,236,556
2009-06-08	68.120	68.120	66.060	67.410	40.174	2,172,810
2009-06-05	68.760	68.940	67.050	68.230	40.662	1,824,188
2009-06-04	66.630	68.380	66.280	68.320	40.716	1,940,936
2009-06-03	68.160	68.160	65.560	66.550	39.661	1,669,280
2009-06-02	68.050	68.480	67.490	68.290	40.698	1,656,524
2009-06-01	65.570	68.440	65.570	68.140	40.609	1,818,999
2009-05-29	63.290	64.890	62.660	64.780	38.606	2,262,101
2009-05-28	62.690	63.100	61.480	62.690	37.361	1,373,627

← NewerPage 73 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.