Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	282.60	283.69	279.00	282.10	247.12	1,102,700
2021-07-16	288.78	289.35	284.16	285.54	250.14	1,496,200
2021-07-15	286.65	290.24	286.65	288.10	252.38	733,700
2021-07-14	288.80	291.27	287.76	288.14	252.41	597,700
2021-07-13	290.67	291.70	287.99	288.86	253.05	580,300
2021-07-12	291.64	293.45	290.99	291.05	254.96	1,041,300
2021-07-09	289.07	291.82	289.07	291.67	255.51	734,300
2021-07-08	286.89	289.09	284.00	287.36	251.73	807,300
2021-07-07	287.20	291.11	287.20	290.79	254.74	639,700
2021-07-06	291.75	291.79	285.20	286.72	251.17	1,034,800
2021-07-02	288.73	291.64	287.67	290.77	254.72	541,500
2021-07-01	289.41	290.34	287.41	288.80	252.99	619,400
2021-06-30	287.12	288.51	286.29	287.68	252.01	673,500
2021-06-29	290.45	291.22	286.89	288.29	251.23	984,600
2021-06-28	289.60	290.55	287.12	289.05	251.89	921,100
2021-06-25	289.83	291.52	288.42	288.54	251.45	1,413,600
2021-06-24	292.82	293.98	289.31	289.93	252.66	999,800
2021-06-23	297.14	298.19	290.64	290.83	253.45	936,100
2021-06-22	297.58	299.36	296.96	298.01	259.70	566,400
2021-06-21	295.40	298.13	294.31	296.56	258.44	640,700
2021-06-18	295.64	297.81	292.00	292.70	255.08	1,702,000
2021-06-17	299.32	299.80	295.03	299.09	260.64	786,500
2021-06-16	302.47	304.75	299.30	300.04	261.47	958,800
2021-06-15	301.89	302.23	298.44	301.08	262.38	1,068,600
2021-06-14	300.45	300.45	297.40	299.12	260.67	567,700
2021-06-11	299.67	302.17	299.26	300.45	261.83	710,400
2021-06-10	300.52	301.11	298.33	298.60	260.22	563,100
2021-06-09	300.49	301.75	297.21	297.35	259.13	778,600
2021-06-08	301.22	301.79	297.82	299.62	261.11	807,800
2021-06-07	304.93	305.36	299.39	301.81	263.01	670,400
2021-06-04	304.65	305.83	303.77	304.76	265.59	820,000
2021-06-03	303.48	304.26	300.69	304.11	265.02	858,700
2021-06-02	303.96	306.06	301.82	305.66	266.37	1,003,400
2021-06-01	303.65	303.96	300.50	302.54	263.65	736,200
2021-05-28	300.53	302.23	298.64	299.66	261.14	549,300
2021-05-27	298.79	300.19	297.55	298.28	259.94	1,155,300
2021-05-26	301.15	301.57	295.01	297.40	259.17	748,000
2021-05-25	300.79	302.58	298.35	301.05	262.35	908,900
2021-05-24	300.46	300.46	297.82	299.57	261.06	679,100
2021-05-21	298.15	301.19	297.90	298.19	259.86	672,900
2021-05-20	297.94	300.09	296.90	297.06	258.87	542,300
2021-05-19	297.67	299.36	295.33	298.27	259.93	800,200
2021-05-18	300.89	302.73	299.13	299.63	261.11	817,600
2021-05-17	301.00	303.32	299.59	301.65	262.87	592,500
2021-05-14	301.50	303.28	300.47	301.05	262.35	698,500
2021-05-13	293.14	300.35	293.10	299.78	261.25	850,700
2021-05-12	298.43	299.59	292.55	293.16	255.48	935,500
2021-05-11	292.60	300.99	291.04	300.74	262.08	1,217,100
2021-05-10	297.49	302.85	293.22	293.53	255.80	1,245,600
2021-05-07	292.54	295.32	290.35	290.55	253.20	1,214,900
2021-05-06	293.41	295.84	291.12	293.65	255.90	1,178,700
2021-05-05	291.14	293.66	289.28	292.59	254.98	1,131,400
2021-05-04	288.55	291.62	288.51	290.27	252.96	1,178,600
2021-05-03	289.67	291.83	288.53	290.19	252.89	952,300
2021-04-30	291.83	292.37	287.84	288.48	251.40	906,400
2021-04-29	290.81	292.58	290.18	292.30	254.73	553,600
2021-04-28	290.09	291.65	288.87	289.59	252.37	543,000
2021-04-27	289.73	290.69	287.00	289.79	252.54	519,300
2021-04-26	290.22	292.87	288.50	290.18	252.88	828,800
2021-04-23	285.52	291.11	284.71	290.30	252.98	885,600

← NewerPage 23 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.