Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	268.73	273.56	268.64	272.40	240.01	1,266,500
2021-10-11	267.71	272.17	266.62	268.73	236.78	1,070,200
2021-10-08	264.98	266.37	263.79	265.43	233.87	1,162,300
2021-10-07	262.37	266.53	262.04	263.35	232.04	1,359,600
2021-10-06	255.00	261.01	251.97	260.75	229.75	1,310,200
2021-10-05	256.11	258.55	254.48	257.02	226.46	970,900
2021-10-04	256.94	258.74	253.48	255.99	225.55	1,007,000
2021-10-01	257.77	259.30	253.91	257.43	226.82	877,000
2021-09-30	260.22	260.86	256.06	256.11	225.66	762,400
2021-09-29	261.90	263.07	260.14	260.22	227.96	917,100
2021-09-28	261.62	264.09	259.77	262.31	229.79	1,195,500
2021-09-27	269.00	269.00	261.65	261.91	229.44	1,219,600
2021-09-24	259.44	261.71	258.66	259.56	227.38	738,900
2021-09-23	259.48	261.26	259.09	260.41	228.12	879,200
2021-09-22	258.64	260.21	257.58	257.94	225.96	631,200
2021-09-21	259.70	260.28	257.23	257.39	225.48	718,300
2021-09-20	258.00	259.75	253.91	258.18	226.17	1,113,200
2021-09-17	263.49	264.44	259.62	261.83	229.37	1,702,700
2021-09-16	268.27	269.00	265.89	266.42	233.39	1,138,500
2021-09-15	269.30	270.78	267.80	269.50	236.09	1,166,400
2021-09-14	270.64	270.98	267.87	268.86	235.53	775,600
2021-09-13	270.36	272.03	267.28	269.50	236.09	1,258,900
2021-09-10	267.67	269.44	266.80	268.00	234.77	1,000,300
2021-09-09	267.36	269.47	266.62	267.12	234.00	752,700
2021-09-08	267.50	268.64	266.10	267.73	234.54	864,200
2021-09-07	267.85	268.55	266.11	267.10	233.98	666,400
2021-09-03	269.93	270.59	267.88	268.28	235.02	821,400
2021-09-02	269.95	271.34	268.53	270.00	236.52	453,000
2021-09-01	269.51	270.59	267.50	269.34	235.95	543,400
2021-08-31	269.80	271.98	269.07	269.51	236.09	876,900
2021-08-30	269.06	271.18	268.64	270.20	236.70	563,000
2021-08-27	269.46	269.99	268.32	268.50	235.21	551,400
2021-08-26	269.38	271.95	267.60	268.42	235.14	774,500
2021-08-25	268.97	269.67	267.50	269.17	235.80	1,305,200
2021-08-24	272.42	273.42	269.42	270.52	236.98	954,500
2021-08-23	268.07	271.00	267.10	270.49	236.95	1,643,100
2021-08-20	270.73	271.29	265.05	267.44	234.28	1,624,100
2021-08-19	270.27	272.83	269.19	271.39	237.74	1,131,000
2021-08-18	280.60	281.75	271.18	272.15	238.41	1,184,100
2021-08-17	280.78	281.63	277.71	281.41	246.52	933,800
2021-08-16	280.00	282.73	279.00	281.55	246.64	1,334,400
2021-08-13	277.35	279.78	276.57	279.74	245.06	604,800
2021-08-12	279.70	280.36	276.27	277.61	243.19	862,600
2021-08-11	278.08	279.69	274.35	278.73	244.17	978,600
2021-08-10	274.59	278.70	274.59	277.87	243.42	1,301,100
2021-08-09	290.32	291.50	270.77	275.75	241.56	2,273,400
2021-08-06	290.30	293.11	288.68	290.82	254.76	809,500
2021-08-05	289.60	292.07	288.30	288.72	252.92	1,039,100
2021-08-04	287.73	290.78	287.55	287.67	252.00	595,800
2021-08-03	289.58	291.21	288.00	290.65	254.61	520,500
2021-08-02	292.37	293.66	288.32	288.73	252.93	550,500
2021-07-30	289.55	292.65	289.55	291.03	254.95	570,600
2021-07-29	289.84	290.84	288.10	289.67	253.76	422,500
2021-07-28	288.61	289.46	286.67	287.83	252.14	654,400
2021-07-27	287.71	291.45	285.06	288.90	253.08	680,200
2021-07-26	290.83	291.49	287.72	289.12	253.27	524,900
2021-07-23	290.00	290.53	286.92	290.29	254.30	635,100
2021-07-22	287.95	289.80	286.76	288.46	252.70	896,900
2021-07-21	286.77	287.96	285.82	286.72	251.17	721,800
2021-07-20	283.02	289.86	282.20	285.95	250.50	1,065,600

← NewerPage 22 of 79 · 4,730 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.