Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	63.720	64.350	62.160	62.190	37.063	1,547,884
2009-05-26	61.880	64.230	61.320	63.900	38.082	1,758,787
2009-05-22	61.450	63.190	61.320	62.380	37.176	1,397,301
2009-05-21	62.770	62.770	60.770	61.340	36.556	2,063,413
2009-05-20	64.340	64.990	63.220	63.470	37.826	1,902,128
2009-05-19	64.410	65.270	63.780	63.910	38.088	2,373,119
2009-05-18	62.320	64.770	62.060	64.300	38.320	3,054,366
2009-05-15	61.330	63.100	61.250	61.590	36.705	2,484,246
2009-05-14	60.050	61.870	60.050	61.570	36.693	2,781,954
2009-05-13	61.670	61.780	59.600	60.070	35.799	2,161,568
2009-05-12	62.950	63.150	61.980	62.730	37.385	1,419,785
2009-05-11	61.750	63.620	61.420	62.590	37.301	2,242,318
2009-05-08	63.350	64.290	61.660	62.470	37.230	3,700,804
2009-05-07	66.800	66.810	62.110	62.770	37.408	2,609,426
2009-05-06	67.130	67.250	65.000	65.570	39.077	2,044,820
2009-05-05	67.330	67.490	64.930	66.240	39.476	2,051,089
2009-05-04	66.520	67.890	66.090	67.200	40.049	1,838,457
2009-05-01	65.790	66.810	64.820	65.750	39.184	1,277,310
2009-04-30	65.610	67.930	64.890	65.900	39.274	2,363,931
2009-04-29	63.250	65.420	63.250	64.700	38.559	1,908,830
2009-04-28	61.990	63.590	61.620	62.870	37.468	1,492,753
2009-04-27	62.280	63.050	61.290	62.420	37.200	1,642,796
2009-04-24	61.430	63.260	61.390	62.600	37.307	2,860,650
2009-04-23	62.980	62.980	60.370	60.980	36.342	3,017,287
2009-04-22	57.700	62.760	57.090	61.190	36.467	3,956,244
2009-04-21	57.080	58.380	56.330	58.050	34.596	2,928,321
2009-04-20	60.170	60.370	57.620	57.790	34.441	1,740,518
2009-04-17	60.770	60.910	59.640	60.650	36.145	1,521,183
2009-04-16	60.510	60.820	59.300	60.480	36.044	1,286,606
2009-04-15	58.700	59.790	58.210	59.790	35.633	1,244,772
2009-04-14	58.600	59.550	58.060	58.590	34.917	1,244,015
2009-04-13	59.420	60.090	58.360	59.550	35.490	1,227,476
2009-04-09	59.660	60.490	59.140	60.080	35.805	1,170,399
2009-04-08	56.750	58.200	56.420	58.090	34.619	1,134,726
2009-04-07	57.460	57.780	56.520	56.710	33.797	1,105,431
2009-04-06	59.780	60.110	57.500	58.610	34.929	1,822,566
2009-04-03	59.250	60.530	58.370	60.530	36.074	1,560,207
2009-04-02	59.000	60.200	58.570	59.220	35.293	2,074,007
2009-04-01	55.540	58.060	54.730	57.580	34.315	1,620,851
2009-03-31	55.890	57.150	55.620	56.250	33.523	1,572,206
2009-03-30	56.970	56.970	54.850	55.410	33.022	1,983,203
2009-03-27	59.380	59.990	58.610	58.770	34.756	2,386,524
2009-03-26	58.100	60.200	57.990	59.880	35.413	1,965,366
2009-03-25	57.040	58.930	56.010	57.630	34.082	1,718,790
2009-03-24	56.370	57.500	55.680	56.440	33.378	1,993,905
2009-03-23	56.400	56.690	55.410	55.900	33.059	4,160,337
2009-03-20	55.590	57.150	54.670	55.200	32.645	2,998,586
2009-03-19	56.650	57.470	55.680	56.800	33.591	2,725,309
2009-03-18	54.130	56.380	53.820	56.080	33.166	3,400,826
2009-03-17	53.280	54.620	52.910	54.620	32.302	2,631,154
2009-03-16	53.400	54.990	52.840	53.300	31.522	2,770,171
2009-03-13	51.230	53.140	51.220	52.730	31.184	2,428,142
2009-03-12	49.660	51.590	48.520	51.390	30.392	2,554,187
2009-03-11	48.880	50.250	48.460	49.810	29.458	2,423,386
2009-03-10	46.650	48.930	45.650	48.390	28.618	3,106,254
2009-03-09	45.760	46.990	45.200	45.540	26.932	3,121,928
2009-03-06	45.620	47.270	45.250	46.410	27.447	5,070,214
2009-03-05	45.360	45.890	44.890	45.200	26.731	4,225,737
2009-03-04	44.670	47.190	44.400	46.590	27.553	3,108,524
2009-03-03	44.820	45.420	43.440	43.800	25.903	2,240,805

← NewerPage 74 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.