Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	285.52	291.11	284.71	290.30	252.98	885,600
2021-04-22	287.44	288.51	284.71	284.74	248.14	849,200
2021-04-21	285.77	289.71	284.61	288.63	251.53	626,200
2021-04-20	283.87	286.77	283.69	284.54	247.96	755,500
2021-04-19	287.97	288.42	281.39	284.40	247.84	898,400
2021-04-16	289.46	289.76	286.23	287.48	250.53	1,013,500
2021-04-15	284.40	287.80	283.51	287.15	250.24	778,200
2021-04-14	284.74	285.35	281.73	282.88	246.52	631,700
2021-04-13	282.51	287.08	281.45	285.11	248.46	893,500
2021-04-12	283.36	285.25	282.41	282.88	246.52	681,900
2021-04-09	282.99	284.84	280.76	284.36	247.81	953,200
2021-04-08	284.80	286.02	282.89	283.11	246.72	707,000
2021-04-07	286.44	287.61	281.42	282.49	246.18	853,600
2021-04-06	289.29	290.96	286.16	288.02	251.00	743,900
2021-04-05	286.65	289.97	285.49	289.51	252.30	780,100
2021-04-01	282.20	285.22	279.18	284.90	248.28	927,700
2021-03-31	280.02	284.24	280.02	281.34	245.18	831,600
2021-03-30	283.61	286.25	281.66	282.61	244.98	896,200
2021-03-29	286.37	290.32	283.70	283.97	246.15	1,118,300
2021-03-26	279.80	287.47	279.23	287.22	248.97	1,269,800
2021-03-25	277.85	278.85	274.65	277.27	240.35	1,340,900
2021-03-24	274.35	281.14	274.08	278.01	240.99	778,700
2021-03-23	278.41	279.06	273.79	274.69	238.11	1,147,700
2021-03-22	275.14	281.27	273.45	278.82	241.69	1,818,700
2021-03-19	269.54	277.07	267.10	275.40	238.73	2,431,800
2021-03-18	269.67	271.83	267.06	269.03	233.20	742,700
2021-03-17	274.72	275.83	270.47	270.67	234.63	735,800
2021-03-16	272.39	275.37	270.70	274.51	237.95	650,200
2021-03-15	272.74	273.32	270.23	272.96	236.61	721,500
2021-03-12	272.79	275.43	272.16	273.26	236.87	741,500
2021-03-11	274.41	276.69	272.26	272.69	236.38	839,100
2021-03-10	269.27	275.00	267.63	271.62	235.45	806,600
2021-03-09	269.40	271.27	267.37	267.51	231.89	744,400
2021-03-08	265.75	270.68	263.54	266.88	231.34	1,021,800
2021-03-05	258.12	264.63	255.41	263.82	228.69	861,900
2021-03-04	261.57	262.86	253.25	256.43	222.28	1,126,500
2021-03-03	262.88	265.67	261.52	262.34	227.40	1,193,700
2021-03-02	261.70	266.97	261.39	266.00	230.58	1,158,200
2021-03-01	258.40	263.27	258.40	261.19	226.41	827,700
2021-02-26	259.37	261.11	255.57	255.62	221.58	1,285,500
2021-02-25	262.98	264.78	259.72	260.38	225.71	843,300
2021-02-24	262.78	265.82	262.11	263.26	228.20	971,300
2021-02-23	265.65	267.49	259.59	263.33	228.26	1,335,600
2021-02-22	262.74	265.65	261.05	265.48	230.13	1,001,500
2021-02-19	262.57	265.48	262.57	263.88	228.74	1,215,500
2021-02-18	260.00	263.89	258.47	262.65	227.67	913,500
2021-02-17	259.88	261.74	256.78	260.01	225.38	873,800
2021-02-16	262.23	263.53	259.71	260.73	226.01	1,095,700
2021-02-12	256.75	263.33	256.75	260.55	225.85	1,157,500
2021-02-11	255.00	258.99	254.18	257.69	223.37	1,183,800
2021-02-10	255.07	256.00	251.11	253.58	219.81	1,463,000
2021-02-09	253.78	256.21	249.79	254.44	220.56	1,347,100
2021-02-08	259.95	260.99	251.88	253.64	219.86	2,056,000
2021-02-05	256.01	257.67	249.88	253.15	219.44	3,167,300
2021-02-04	261.86	266.00	245.75	256.70	222.52	6,284,200
2021-02-03	274.86	279.92	274.12	276.60	239.77	1,065,700
2021-02-02	271.00	276.24	270.02	273.95	237.47	1,061,400
2021-02-01	268.71	271.29	265.39	268.95	233.13	1,360,400
2021-01-29	273.79	275.69	266.14	266.76	231.24	1,458,600
2021-01-28	273.67	279.00	270.00	275.86	239.12	982,800

← NewerPage 24 of 79 · 4,731 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.