Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	45.370	46.150	43.870	44.040	26.045	2,386,956
2009-02-27	46.010	47.180	45.560	46.250	27.352	2,588,995
2009-02-26	47.810	48.960	46.480	46.710	27.624	2,362,417
2009-02-25	48.890	49.320	46.830	47.270	27.955	2,637,316
2009-02-24	47.980	49.420	47.120	49.090	29.032	3,082,039
2009-02-23	51.720	51.720	47.850	47.930	28.346	2,772,225
2009-02-20	50.050	52.560	50.010	51.240	30.303	3,318,346
2009-02-19	53.500	54.530	52.710	53.050	31.374	2,176,594
2009-02-18	52.330	53.740	52.300	52.840	31.249	2,390,632
2009-02-17	51.980	52.930	51.510	52.010	30.759	2,141,245
2009-02-13	54.300	55.000	53.670	54.030	31.953	1,758,571
2009-02-12	51.600	54.590	51.000	54.530	32.249	3,324,183
2009-02-11	52.990	53.320	51.410	52.250	30.901	3,113,172
2009-02-10	55.690	56.370	52.380	52.800	31.226	3,449,687
2009-02-09	54.080	56.980	53.800	55.850	33.030	2,570,618
2009-02-06	54.320	56.140	54.080	55.400	32.763	3,623,620
2009-02-05	52.870	54.980	51.500	54.130	32.012	3,287,105
2009-02-04	52.200	54.140	52.160	52.550	31.078	2,354,094
2009-02-03	50.570	52.200	50.370	51.920	30.705	2,260,155
2009-02-02	49.240	51.200	49.090	50.180	29.676	2,637,640
2009-01-30	53.210	53.760	49.900	50.300	29.747	3,592,379
2009-01-29	54.000	55.070	52.950	53.290	31.516	3,039,556
2009-01-28	55.750	57.230	55.500	56.040	33.142	3,902,302
2009-01-27	55.080	55.740	54.060	54.750	32.379	3,015,017
2009-01-26	52.870	55.300	52.790	54.150	32.024	3,454,552
2009-01-23	51.360	53.500	50.120	52.870	31.267	2,345,878
2009-01-22	52.420	52.990	50.670	51.920	30.705	3,433,688
2009-01-21	50.090	54.220	50.080	54.100	31.995	3,661,996
2009-01-20	56.880	57.000	52.600	52.640	31.131	2,896,215
2009-01-16	56.840	57.610	55.190	57.020	33.722	3,141,062
2009-01-15	55.010	56.420	53.260	56.070	33.160	2,436,682
2009-01-14	55.430	55.430	53.700	54.370	32.154	2,046,874
2009-01-13	55.190	57.170	55.030	56.220	33.248	2,489,111
2009-01-12	56.360	56.970	55.380	55.800	33.000	3,072,094
2009-01-09	57.790	58.080	56.310	56.620	33.485	1,813,810
2009-01-08	56.400	58.880	55.940	58.130	34.378	2,150,433
2009-01-07	58.810	58.810	56.560	56.960	33.686	3,477,793
2009-01-06	56.040	59.640	56.010	59.320	35.082	3,616,594
2009-01-05	52.900	55.620	52.040	55.350	32.734	3,315,643
2009-01-02	50.310	53.540	50.020	53.060	31.380	2,104,167
2008-12-31	48.890	51.000	48.890	50.270	29.730	2,039,631
2008-12-30	48.160	49.290	47.350	49.180	29.085	1,905,371
2008-12-29	46.630	48.390	46.630	47.930	28.086	2,341,122
2008-12-26	46.260	46.750	45.500	46.610	27.312	712,703
2008-12-24	45.700	46.320	45.190	45.860	26.873	669,355
2008-12-23	45.520	47.250	45.370	45.500	26.662	2,048,603
2008-12-22	46.400	46.830	45.050	46.110	27.019	2,584,995
2008-12-19	47.710	47.920	45.870	46.630	27.324	5,026,866
2008-12-18	49.720	49.980	47.010	47.470	27.816	4,032,887
2008-12-17	49.770	50.260	48.960	49.370	28.929	3,787,608
2008-12-16	49.220	50.900	49.060	50.420	29.545	2,935,888
2008-12-15	49.000	49.640	47.950	48.540	28.443	1,848,618
2008-12-12	48.530	49.050	47.460	48.590	28.472	2,767,684
2008-12-11	53.500	53.500	48.680	49.090	28.765	3,086,904
2008-12-10	53.460	54.480	52.370	53.490	31.344	2,111,193
2008-12-09	51.240	53.770	50.630	52.890	30.992	3,619,837
2008-12-08	49.220	52.040	48.740	52.010	30.476	3,382,341
2008-12-05	45.450	47.770	43.430	47.610	27.898	2,589,968
2008-12-04	45.060	47.290	44.690	45.840	26.861	3,006,369
2008-12-03	43.190	46.820	43.190	46.480	27.236	2,781,954

← NewerPage 75 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.