Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	100.90	101.49	99.730	100.35	58.179	1,742,140
2008-06-11	101.58	102.57	100.19	100.19	58.086	1,669,821
2008-06-10	102.02	102.64	100.05	101.91	59.083	1,859,104
2008-06-09	103.54	103.96	101.98	103.41	59.953	1,959,421
2008-06-06	104.93	105.89	103.06	103.06	59.750	2,276,262
2008-06-05	101.86	106.06	101.59	106.03	61.472	2,661,854
2008-06-04	101.09	103.30	100.83	101.48	58.834	1,332,224
2008-06-03	100.50	102.12	99.430	101.31	58.735	1,468,430
2008-06-02	101.32	101.99	99.870	100.40	58.208	1,257,203
2008-05-30	101.11	102.10	100.65	101.92	59.089	1,118,619
2008-05-29	100.68	101.83	99.910	101.17	58.654	1,176,560
2008-05-28	98.870	101.24	98.400	101.07	58.596	1,454,918
2008-05-27	98.480	98.900	97.240	98.320	57.002	956,793
2008-05-23	99.610	99.750	97.680	98.480	57.095	1,174,615
2008-05-22	100.19	101.66	99.160	99.910	57.924	1,215,693
2008-05-21	102.75	103.16	99.880	100.09	58.028	1,112,133
2008-05-20	101.50	103.00	100.80	102.71	59.547	1,276,121
2008-05-19	102.56	103.22	101.11	101.66	58.938	855,720
2008-05-16	102.01	102.65	101.28	102.32	59.321	1,104,782
2008-05-15	102.26	102.34	101.12	102.19	59.245	1,203,045
2008-05-14	101.71	102.90	100.98	102.01	59.141	1,561,937
2008-05-13	99.730	101.18	99.310	101.06	58.590	1,641,931
2008-05-12	98.000	99.650	96.970	99.540	57.709	839,288
2008-05-09	97.990	98.280	96.800	97.930	56.776	965,549
2008-05-08	97.280	98.560	97.210	98.440	57.071	1,216,557
2008-05-07	99.150	99.420	96.800	97.100	56.294	1,323,144
2008-05-06	99.080	99.650	98.260	99.390	57.622	1,801,378
2008-05-05	97.290	98.830	97.290	98.610	57.170	927,606
2008-05-02	98.400	98.850	97.440	98.260	56.967	1,479,349
2008-05-01	98.670	98.900	96.220	97.990	56.810	1,292,984
2008-04-30	98.200	99.820	97.830	98.430	57.066	1,338,602
2008-04-29	98.570	99.460	97.010	97.400	56.468	1,122,727
2008-04-28	101.86	101.86	99.600	99.790	57.854	1,061,218
2008-04-25	99.550	101.44	99.190	101.34	58.753	1,415,353
2008-04-24	97.030	99.690	94.890	98.660	57.199	2,780,981
2008-04-23	102.68	102.68	96.630	97.080	56.283	2,150,001
2008-04-22	102.37	102.37	99.400	100.93	58.515	1,254,068
2008-04-21	100.62	101.91	100.47	101.77	59.002	823,614
2008-04-18	101.10	101.94	100.41	101.73	58.979	1,322,820
2008-04-17	99.060	100.00	96.880	99.300	57.570	1,384,004
2008-04-16	96.890	99.690	96.320	99.560	57.721	1,388,869
2008-04-15	95.990	97.750	95.100	95.880	55.587	1,182,830
2008-04-14	94.590	95.910	94.190	95.030	55.094	677,895
2008-04-11	95.250	96.340	94.230	94.590	54.839	1,102,080
2008-04-10	96.530	97.160	95.440	96.590	55.999	1,027,382
2008-04-09	97.530	98.400	95.680	96.710	56.068	794,427
2008-04-08	96.090	97.770	95.900	97.150	56.323	1,043,381
2008-04-07	98.310	99.380	96.810	97.580	56.573	1,365,087
2008-04-04	96.700	98.360	96.530	97.400	56.468	1,274,067
2008-04-03	95.100	98.140	95.100	96.720	56.074	1,427,244
2008-04-02	95.580	96.920	95.020	96.420	55.900	1,156,778
2008-04-01	93.350	95.690	92.200	95.690	55.477	1,483,024
2008-03-31	90.040	92.470	89.960	92.000	53.338	1,359,898
2008-03-28	93.280	93.280	90.900	90.980	52.746	1,132,456
2008-03-27	93.510	94.130	92.050	92.650	53.459	1,297,849
2008-03-26	94.210	95.100	93.320	93.660	54.042	1,355,142
2008-03-25	94.330	95.470	93.560	94.280	54.400	1,197,964
2008-03-24	90.320	95.610	90.320	93.990	54.233	2,458,843
2008-03-20	89.990	90.690	88.080	90.140	52.011	2,703,797
2008-03-19	93.880	95.770	89.870	89.870	51.855	1,689,279

← NewerPage 78 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.