Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	274.95	274.96	266.67	269.98	234.03	1,124,500
2021-01-26	279.96	281.81	277.95	277.99	240.97	962,500
2021-01-25	283.27	283.65	276.42	279.02	241.86	1,129,700
2021-01-22	281.38	287.36	281.00	283.60	245.83	791,200
2021-01-21	286.50	287.41	281.76	282.61	244.98	918,500
2021-01-20	287.33	288.78	286.22	286.56	248.40	692,500
2021-01-19	289.93	289.99	283.70	285.66	247.62	1,368,200
2021-01-15	284.78	288.38	281.68	286.91	248.70	1,908,600
2021-01-14	290.87	291.89	285.97	286.25	248.13	1,108,100
2021-01-13	283.84	292.38	283.84	290.67	251.96	1,608,800
2021-01-12	283.13	283.92	280.25	283.06	245.37	1,097,400
2021-01-11	284.57	286.30	281.90	283.13	245.43	751,300
2021-01-08	286.35	287.83	281.35	285.74	247.69	1,229,700
2021-01-07	289.56	290.50	283.84	285.29	247.30	1,147,900
2021-01-06	283.00	293.25	282.72	289.97	251.36	1,883,700
2021-01-05	268.25	283.48	268.25	282.39	244.78	1,882,400
2021-01-04	275.39	276.47	267.17	268.20	232.48	1,286,200
2020-12-31	269.42	273.58	268.30	273.22	236.84	795,600
2020-12-30	269.98	273.00	269.41	271.10	233.84	611,300
2020-12-29	271.17	274.37	267.38	268.73	231.79	777,200
2020-12-28	271.52	272.60	268.40	268.60	231.68	630,600
2020-12-24	266.08	268.36	265.13	268.35	231.46	227,600
2020-12-23	266.04	268.98	265.00	266.25	229.65	840,500
2020-12-22	264.01	264.68	261.61	264.01	227.72	1,266,900
2020-12-21	265.37	266.57	260.61	264.49	228.13	1,387,100
2020-12-18	267.62	270.46	265.32	269.55	232.50	2,605,100
2020-12-17	269.99	271.43	268.50	268.60	231.68	940,000
2020-12-16	270.05	271.07	267.40	268.90	231.94	1,154,900
2020-12-15	270.10	272.07	268.06	270.01	232.90	1,655,400
2020-12-14	269.08	270.33	265.32	265.40	228.92	894,200
2020-12-11	266.59	268.63	265.70	267.36	230.61	751,800
2020-12-10	269.21	270.22	266.69	268.82	231.87	1,065,000
2020-12-09	269.38	271.61	267.86	270.57	233.38	1,038,100
2020-12-08	269.00	270.04	267.10	268.23	231.36	1,358,500
2020-12-07	274.48	276.43	268.16	269.18	232.18	1,114,200
2020-12-04	267.01	273.85	264.63	273.76	236.13	1,587,100
2020-12-03	274.38	275.20	266.07	267.25	230.52	2,035,600
2020-12-02	281.69	282.50	273.87	273.88	236.23	1,373,200
2020-12-01	285.00	286.00	279.27	283.18	244.26	1,259,700
2020-11-30	278.00	280.15	275.79	280.14	241.63	1,312,900
2020-11-27	279.01	279.97	276.56	277.83	239.64	674,700
2020-11-25	283.66	286.22	277.26	278.12	239.89	1,177,700
2020-11-24	278.00	286.38	276.26	284.02	244.98	1,921,400
2020-11-23	272.77	276.67	270.90	275.26	237.42	1,265,900
2020-11-20	269.94	271.15	265.38	270.48	233.30	1,102,900
2020-11-19	266.75	272.63	263.79	270.36	233.20	1,340,500
2020-11-18	266.82	272.10	266.02	267.70	230.90	2,028,800
2020-11-17	264.59	266.67	262.24	266.29	229.69	2,218,700
2020-11-16	267.58	269.72	262.80	266.44	229.82	2,201,800
2020-11-13	268.03	269.56	262.26	263.87	227.60	2,553,700
2020-11-12	277.89	279.97	263.61	265.31	228.84	4,849,000
2020-11-11	297.00	300.16	277.16	280.84	242.24	4,733,200
2020-11-10	315.08	315.57	309.52	309.97	267.36	1,279,600
2020-11-09	318.91	327.89	312.51	312.67	269.69	1,261,700
2020-11-06	303.43	307.78	302.14	306.72	264.56	745,400
2020-11-05	295.26	306.51	295.07	303.34	261.64	856,400
2020-11-04	289.97	291.89	284.64	289.29	249.53	924,200
2020-11-03	289.97	292.71	286.97	289.04	249.31	842,300
2020-11-02	280.72	287.60	279.10	286.69	247.28	690,200
2020-10-30	274.92	278.05	271.68	276.24	238.27	827,400

← NewerPage 25 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.