Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	43.890	45.540	43.240	45.440	26.626	3,193,706
2008-12-01	46.710	47.170	43.000	43.310	25.378	3,209,921
2008-11-28	46.470	47.830	46.350	47.760	27.986	1,538,263
2008-11-26	45.590	46.820	44.390	46.500	27.248	3,590,758
2008-11-25	47.540	48.020	45.510	46.930	27.500	3,760,367
2008-11-24	46.000	47.690	45.000	46.790	27.418	3,800,256
2008-11-21	42.700	44.870	41.500	44.440	26.040	4,519,121
2008-11-20	46.270	47.990	41.460	41.650	24.406	4,972,816
2008-11-19	51.680	52.210	46.830	47.010	27.546	2,605,967
2008-11-18	51.400	52.550	49.700	51.480	30.166	1,696,846
2008-11-17	52.410	54.380	51.530	51.640	30.259	1,352,980
2008-11-14	54.570	55.860	52.550	52.780	30.927	2,198,538
2008-11-13	50.030	55.480	48.830	55.240	32.369	4,072,776
2008-11-12	52.880	53.750	51.140	51.210	30.007	2,209,996
2008-11-11	57.030	57.030	53.190	54.370	31.859	1,799,649
2008-11-10	58.750	60.240	56.880	57.820	33.881	1,360,763
2008-11-07	55.010	58.010	54.290	57.600	33.752	1,986,013
2008-11-06	57.420	58.310	54.250	54.460	31.912	2,130,327
2008-11-05	60.060	61.360	57.650	57.920	33.939	2,174,432
2008-11-04	58.970	61.420	58.540	61.050	35.773	1,986,338
2008-11-03	57.890	59.000	56.940	57.470	33.676	1,733,492
2008-10-31	55.410	58.800	54.530	58.130	34.062	2,614,939
2008-10-30	54.530	56.380	53.100	55.780	32.685	2,776,657
2008-10-29	50.920	55.540	50.030	53.450	31.320	3,699,074
2008-10-28	48.370	51.330	46.330	51.090	29.937	3,540,924
2008-10-27	49.700	51.600	47.300	47.300	27.716	2,865,839
2008-10-24	48.860	52.000	47.040	50.530	29.609	2,586,293
2008-10-23	55.240	55.850	49.440	52.860	30.974	4,827,314
2008-10-22	51.500	55.610	50.710	54.980	32.217	5,581,419
2008-10-21	60.160	61.000	56.460	56.880	33.330	3,168,411
2008-10-20	58.920	62.120	57.580	62.120	36.400	2,038,658
2008-10-17	59.580	60.970	57.350	58.410	34.226	2,269,343
2008-10-16	56.190	60.710	54.650	60.280	35.322	4,522,796
2008-10-15	62.080	62.970	55.950	56.120	32.885	2,982,911
2008-10-14	64.940	65.550	62.250	64.000	37.502	5,271,388
2008-10-13	57.100	63.230	56.330	63.060	36.951	2,994,154
2008-10-10	52.780	59.350	51.280	55.000	32.228	5,448,132
2008-10-09	61.590	62.010	55.000	55.060	32.263	3,247,324
2008-10-08	58.690	63.010	58.190	60.220	35.287	4,764,508
2008-10-07	62.020	63.480	59.380	60.000	35.158	4,166,715
2008-10-06	61.530	62.810	57.690	61.930	36.289	3,218,786
2008-10-03	65.290	66.800	63.000	63.370	37.133	2,765,739
2008-10-02	66.200	66.780	63.740	64.010	37.508	2,910,593
2008-10-01	68.010	68.510	65.800	66.900	39.201	2,400,036
2008-09-30	67.950	69.270	66.770	68.490	40.133	3,025,827
2008-09-29	69.980	70.050	65.050	66.410	38.914	4,435,235
2008-09-26	69.890	71.590	69.220	71.430	41.598	3,315,211
2008-09-25	73.870	74.310	70.170	70.980	41.336	6,479,730
2008-09-24	72.760	74.250	71.410	73.590	42.856	4,794,559
2008-09-23	76.770	78.490	72.970	73.220	42.640	5,673,845
2008-09-22	83.180	83.450	80.130	80.280	46.752	2,510,190
2008-09-19	81.020	87.990	77.100	83.450	48.598	3,276,079
2008-09-18	80.240	80.240	72.590	76.370	44.475	4,175,146
2008-09-17	84.430	84.970	79.030	79.100	46.065	4,239,790
2008-09-16	83.990	86.650	80.000	86.000	50.083	2,600,670
2008-09-15	84.260	88.080	84.260	84.980	49.489	2,213,672
2008-09-12	85.480	87.250	85.000	87.000	50.665	2,534,080
2008-09-11	83.780	86.250	83.630	85.960	50.060	1,589,611
2008-09-10	85.000	86.280	83.870	85.160	49.594	2,051,630
2008-09-09	87.740	87.840	84.550	84.550	49.238	2,918,592

← NewerPage 76 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.