Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	88.870	89.930	86.620	87.330	50.857	2,329,663
2008-09-05	86.790	87.800	84.870	87.210	50.788	1,815,972
2008-09-04	88.370	88.900	86.090	86.720	50.502	1,752,625
2008-09-03	91.080	91.620	88.160	88.980	51.818	1,612,312
2008-09-02	93.350	93.350	90.940	91.090	53.047	1,619,662
2008-08-29	93.310	93.710	91.850	91.850	53.490	855,179
2008-08-28	92.930	93.900	92.610	93.660	54.544	1,035,706
2008-08-27	91.990	92.870	91.540	92.190	53.688	1,119,592
2008-08-26	90.560	91.810	90.260	91.620	53.356	1,093,864
2008-08-25	92.340	92.490	90.380	90.850	52.907	1,182,182
2008-08-22	92.190	93.260	92.050	92.890	54.095	1,125,429
2008-08-21	91.420	92.270	91.230	91.850	53.490	1,056,137
2008-08-20	91.060	92.010	90.760	91.830	53.478	1,875,751
2008-08-19	90.090	91.370	90.090	90.900	52.936	1,512,211
2008-08-18	92.300	92.610	90.180	90.700	52.820	2,113,571
2008-08-15	90.370	91.480	89.660	90.550	52.733	1,418,704
2008-08-14	90.250	91.320	89.570	90.300	52.587	1,775,002
2008-08-13	88.050	91.800	88.050	91.310	53.175	2,863,677
2008-08-12	87.250	88.850	87.210	88.260	51.399	1,658,903
2008-08-11	89.910	89.990	86.160	87.220	50.793	2,366,958
2008-08-08	88.970	90.100	87.740	89.920	52.366	2,058,656
2008-08-07	90.290	90.290	88.240	88.970	51.812	3,491,198
2008-08-06	91.760	93.000	90.010	91.230	53.129	2,705,311
2008-08-05	90.630	92.970	90.630	91.950	53.548	2,742,389
2008-08-04	92.930	92.950	90.040	90.720	52.832	2,433,115
2008-08-01	95.710	97.100	92.650	92.960	54.136	2,173,134
2008-07-31	96.400	96.910	94.960	95.210	55.446	1,859,428
2008-07-30	96.690	97.200	96.290	97.030	56.506	1,938,665
2008-07-29	94.900	97.180	94.900	96.280	56.070	1,895,858
2008-07-28	95.280	96.510	94.640	94.890	55.260	1,258,176
2008-07-25	95.110	95.790	94.380	95.390	55.551	1,758,463
2008-07-24	100.14	100.14	94.770	94.830	55.225	2,802,168
2008-07-23	99.250	99.250	95.900	97.700	56.897	2,477,328
2008-07-22	97.500	98.990	95.950	98.680	57.467	2,038,766
2008-07-21	97.220	98.110	96.780	98.000	57.071	939,821
2008-07-18	98.640	98.950	96.340	97.220	56.617	1,676,847
2008-07-17	96.450	99.000	96.120	98.400	57.304	2,130,867
2008-07-16	95.860	96.520	94.530	96.520	56.209	1,992,607
2008-07-15	95.490	97.360	94.630	95.940	55.872	1,590,908
2008-07-14	97.440	98.190	95.710	96.350	56.110	1,788,839
2008-07-11	96.220	97.270	95.060	96.610	56.262	1,506,914
2008-07-10	96.930	97.580	95.140	97.140	56.570	1,936,287
2008-07-09	96.420	97.480	94.800	95.000	55.324	1,583,665
2008-07-08	95.900	96.630	94.170	96.420	56.151	2,448,573
2008-07-07	97.660	99.380	94.630	95.520	55.627	2,759,253
2008-07-03	95.440	97.570	94.560	97.120	56.559	1,426,380
2008-07-02	99.150	99.990	95.330	95.440	55.580	3,140,629
2008-07-01	97.670	99.750	95.700	99.490	57.939	2,691,582
2008-06-30	98.960	99.810	98.530	98.860	57.572	1,761,490
2008-06-27	98.740	99.670	97.560	98.620	57.432	4,179,687
2008-06-26	100.02	101.35	98.500	98.500	57.106	2,372,038
2008-06-25	101.58	102.66	100.41	101.87	59.060	2,011,201
2008-06-24	103.08	104.15	100.64	101.00	58.556	1,975,528
2008-06-23	103.19	104.46	101.93	104.15	60.382	1,334,062
2008-06-20	102.87	104.50	101.59	102.66	59.518	1,983,635
2008-06-19	103.16	104.49	102.66	103.59	60.057	1,481,511
2008-06-18	103.60	104.28	102.74	103.14	59.796	1,303,254
2008-06-17	103.53	104.75	102.93	104.05	60.324	1,590,367
2008-06-16	102.25	103.10	101.76	102.80	59.599	1,617,176
2008-06-13	101.26	103.01	101.00	102.73	59.559	1,682,793

← NewerPage 77 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.