Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	90.660	93.830	90.620	93.610	54.013	1,742,572
2008-03-17	86.860	90.870	86.860	89.530	51.659	1,723,655
2008-03-14	90.980	91.590	87.000	89.140	51.434	1,910,451
2008-03-13	88.330	90.970	87.700	90.500	52.219	1,394,058
2008-03-12	89.490	91.200	89.110	89.390	51.578	1,445,729
2008-03-11	86.320	89.260	86.090	89.260	51.503	2,715,580
2008-03-10	87.580	87.640	84.510	84.590	48.809	2,200,376
2008-03-07	90.670	90.670	87.370	87.680	50.592	2,212,267
2008-03-06	92.050	92.750	91.090	91.210	52.629	1,543,128
2008-03-05	90.490	93.320	90.490	92.320	53.269	1,493,402
2008-03-04	92.150	92.150	89.560	90.530	52.236	1,855,320
2008-03-03	91.400	92.670	91.090	92.580	53.419	1,473,727
2008-02-29	92.970	93.410	90.840	91.330	52.698	1,286,498
2008-02-28	94.930	95.430	93.130	93.940	54.204	1,835,970
2008-02-27	95.210	96.260	94.720	95.780	55.265	1,000,249
2008-02-26	95.790	96.400	94.300	95.620	55.173	1,304,983
2008-02-25	93.900	96.090	93.150	96.060	55.427	1,384,221
2008-02-22	92.780	93.460	91.360	93.440	53.915	937,659
2008-02-21	94.900	95.000	92.240	92.420	53.327	1,131,915
2008-02-20	92.240	94.990	91.840	94.810	54.706	1,968,609
2008-02-19	92.620	93.810	92.200	92.840	53.569	1,374,167
2008-02-15	91.410	91.850	90.000	91.750	52.940	1,168,021
2008-02-14	92.160	92.960	91.330	91.580	52.842	1,313,415
2008-02-13	92.310	93.530	91.280	92.220	53.211	1,107,701
2008-02-12	91.150	92.910	90.890	91.790	52.963	1,584,746
2008-02-11	88.970	91.000	88.860	90.770	52.375	967,711
2008-02-08	88.680	90.010	88.070	89.180	51.457	1,087,054
2008-02-07	89.190	90.210	88.350	89.230	51.486	2,128,489
2008-02-06	90.070	91.210	89.180	89.410	51.590	1,756,517
2008-02-05	89.850	91.110	89.240	89.800	51.815	1,922,018
2008-02-04	92.000	92.300	91.110	91.270	52.663	864,151
2008-02-01	90.560	92.550	90.310	92.340	53.281	1,440,865
2008-01-31	88.290	90.690	87.150	89.670	51.740	2,473,977
2008-01-30	90.620	92.700	89.230	89.560	51.677	2,306,530
2008-01-29	91.840	92.770	90.550	91.420	52.750	2,077,142
2008-01-28	89.710	91.250	89.410	91.250	52.652	1,592,962
2008-01-25	89.800	90.970	88.930	89.410	51.590	2,733,200
2008-01-24	86.700	89.670	86.700	88.780	51.226	3,771,393
2008-01-23	84.200	87.210	80.730	86.760	50.061	3,591,839
2008-01-22	83.130	85.330	81.000	84.130	48.543	3,391,097
2008-01-18	85.060	88.500	83.000	85.150	49.132	2,808,438
2008-01-17	88.980	89.970	84.580	84.640	48.838	2,614,615
2008-01-16	90.380	90.820	88.220	88.900	51.296	2,742,389
2008-01-15	92.090	93.830	90.820	90.890	52.444	1,693,603
2008-01-14	92.700	93.980	90.500	93.870	54.163	1,370,600
2008-01-11	91.030	92.650	89.910	90.380	52.150	2,450,411
2008-01-10	90.870	93.890	90.800	92.050	53.113	3,171,330
2008-01-09	95.080	95.360	92.020	94.650	54.613	3,175,546
2008-01-08	97.560	97.610	94.040	94.330	54.429	2,167,621
2008-01-07	97.200	97.270	94.360	96.680	55.785	1,976,933
2008-01-04	96.820	98.260	95.620	96.420	55.635	2,117,895
2008-01-03	97.090	97.720	96.290	97.460	56.235	1,421,515
2008-01-02	98.760	98.800	95.790	96.580	55.727	1,759,760

← NewerPage 79 of 79 · 4,733 trading days

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.