Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	272.81	279.65	271.27	276.77	238.73	715,600
2020-10-28	277.00	279.65	272.75	272.98	235.46	903,900
2020-10-27	287.13	288.34	283.37	283.50	244.53	538,600
2020-10-26	289.94	291.26	283.04	286.40	247.03	636,200
2020-10-23	294.98	295.60	292.23	294.00	253.59	477,500
2020-10-22	292.54	294.13	289.01	292.25	252.08	547,400
2020-10-21	294.04	298.03	293.11	293.26	252.95	429,800
2020-10-20	295.51	297.39	294.10	294.49	254.01	532,000
2020-10-19	299.96	300.60	293.22	294.16	253.73	922,900
2020-10-16	297.69	300.37	296.13	298.14	257.16	1,398,700
2020-10-15	296.85	297.67	294.35	295.96	255.28	1,054,300
2020-10-14	299.99	301.57	297.71	297.91	256.96	975,400
2020-10-13	302.43	306.82	300.40	301.10	259.71	798,900
2020-10-12	303.88	304.86	301.88	302.88	261.25	706,000
2020-10-09	302.29	303.46	299.23	300.60	259.28	962,600
2020-10-08	303.02	304.68	299.09	299.66	258.47	745,500
2020-10-07	300.70	304.73	299.69	302.11	260.58	645,800
2020-10-06	301.53	304.24	295.92	296.20	255.49	1,418,600
2020-10-05	298.29	304.67	296.19	300.32	259.04	1,091,900
2020-10-02	291.32	298.47	290.20	296.04	255.35	1,030,000
2020-10-01	299.06	301.74	293.57	294.67	254.17	1,316,700
2020-09-30	293.67	299.32	293.06	297.86	256.92	1,152,700
2020-09-29	294.63	296.78	291.81	293.86	252.31	603,100
2020-09-28	294.12	295.81	292.13	292.67	251.29	742,200
2020-09-25	286.25	291.69	285.00	290.71	249.61	566,700
2020-09-24	285.51	291.86	284.23	289.99	248.99	795,400
2020-09-23	292.82	293.54	284.59	285.43	245.07	885,100
2020-09-22	292.66	293.74	289.44	293.45	251.96	671,700
2020-09-21	291.37	291.60	284.64	290.78	249.67	762,600
2020-09-18	299.80	303.30	294.84	295.81	253.99	1,150,800
2020-09-17	298.70	302.84	297.17	301.98	259.28	739,700
2020-09-16	304.26	306.76	302.29	302.46	259.70	810,000
2020-09-15	305.88	307.93	303.96	304.04	261.05	700,700
2020-09-14	303.58	306.80	301.27	303.97	260.99	611,000
2020-09-11	297.81	302.13	297.10	300.32	257.86	625,800
2020-09-10	302.70	306.04	294.10	295.23	253.49	1,181,300
2020-09-09	298.18	306.83	297.95	303.27	260.39	1,025,400
2020-09-08	294.89	298.31	292.00	294.52	252.88	1,109,400
2020-09-04	298.91	300.71	291.06	298.43	256.24	1,375,400
2020-09-03	307.98	308.94	292.91	297.18	255.16	1,320,600
2020-09-02	302.49	310.74	301.82	310.31	266.44	1,296,600
2020-09-01	291.00	303.17	290.69	302.73	259.93	1,071,700
2020-08-31	295.35	299.46	292.09	292.26	250.94	601,900
2020-08-28	293.38	297.11	293.16	296.76	254.80	502,700
2020-08-27	294.90	295.16	292.05	292.75	251.36	426,400
2020-08-26	288.43	295.53	287.88	293.96	252.40	578,000
2020-08-25	289.18	291.14	287.85	289.42	248.50	485,400
2020-08-24	289.59	289.75	287.19	287.65	246.98	466,100
2020-08-21	285.44	286.99	282.85	286.44	245.94	583,500
2020-08-20	284.08	286.39	283.49	286.07	245.62	430,400
2020-08-19	289.21	289.21	286.42	286.95	246.38	482,800
2020-08-18	290.56	291.48	285.94	286.35	245.86	763,900
2020-08-17	291.78	293.31	289.09	289.56	248.62	846,100
2020-08-14	288.42	292.05	287.68	289.82	248.84	1,017,200
2020-08-13	284.28	288.49	284.17	288.31	247.55	758,200
2020-08-12	284.00	287.36	282.61	285.40	245.05	755,400
2020-08-11	282.11	284.69	280.85	281.60	241.79	967,000
2020-08-10	280.78	281.79	278.90	281.24	241.48	980,600
2020-08-07	283.33	283.33	279.20	281.69	241.86	861,700
2020-08-06	283.66	284.97	281.06	282.99	242.98	1,293,700

← NewerPage 26 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.