Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	281.15	288.04	281.08	284.62	244.38	1,624,700
2020-08-04	276.33	280.96	274.56	279.58	240.05	2,065,300
2020-08-03	288.08	288.63	278.33	278.41	239.05	1,731,000
2020-07-31	285.62	286.74	281.06	286.63	246.10	1,546,200
2020-07-30	286.02	287.41	283.18	284.81	244.54	1,042,200
2020-07-29	289.21	292.73	288.43	288.85	248.01	1,131,200
2020-07-28	294.49	294.72	289.14	289.27	248.37	775,400
2020-07-27	293.65	297.09	292.26	294.71	253.04	1,077,300
2020-07-24	291.97	293.35	289.35	291.52	250.30	1,064,000
2020-07-23	289.44	299.82	289.44	293.25	251.79	1,318,700
2020-07-22	290.43	296.28	289.66	295.51	253.73	820,600
2020-07-21	291.00	292.67	289.91	290.39	249.33	1,057,500
2020-07-20	293.46	295.90	288.00	290.87	249.74	1,037,600
2020-07-17	289.00	295.37	287.62	294.00	252.43	1,961,500
2020-07-16	283.18	288.00	282.76	287.19	246.59	2,252,300
2020-07-15	282.75	285.30	281.10	281.97	242.10	1,327,100
2020-07-14	274.00	281.55	273.03	280.99	241.26	1,990,300
2020-07-13	276.07	280.70	273.54	274.35	235.56	1,180,900
2020-07-10	272.41	273.84	269.84	273.19	234.56	951,600
2020-07-09	271.02	272.01	265.94	271.60	233.20	1,504,300
2020-07-08	266.40	276.86	265.98	269.79	231.65	2,793,000
2020-07-07	251.85	265.27	251.67	265.13	227.64	2,682,600
2020-07-06	250.33	250.98	244.86	248.91	213.72	1,131,600
2020-07-02	245.17	247.76	244.92	247.42	212.44	1,333,000
2020-07-01	241.90	244.85	239.36	243.75	209.29	1,049,100
2020-06-30	236.16	243.05	236.00	241.46	207.32	1,544,500
2020-06-29	238.61	239.93	235.80	238.61	203.72	993,300
2020-06-26	236.56	238.03	234.43	236.02	201.51	1,243,700
2020-06-25	232.94	237.65	230.73	237.30	202.60	860,400
2020-06-24	236.98	238.99	230.00	233.14	199.05	1,164,400
2020-06-23	239.39	240.32	236.51	239.09	204.13	975,900
2020-06-22	235.10	237.63	233.60	236.47	201.90	667,200
2020-06-19	241.95	241.95	235.39	235.51	201.08	1,386,600
2020-06-18	237.57	239.56	236.24	238.11	203.30	678,400
2020-06-17	240.13	240.54	236.75	237.45	202.73	513,900
2020-06-16	241.22	242.71	236.61	238.04	203.24	961,600
2020-06-15	230.00	238.40	229.17	237.01	202.36	709,300
2020-06-12	238.88	240.01	230.63	235.04	200.68	854,300
2020-06-11	243.38	244.47	232.63	233.08	199.00	1,370,100
2020-06-10	251.95	252.54	247.49	247.86	211.62	625,900
2020-06-09	247.38	251.30	245.83	250.87	214.19	1,014,400
2020-06-08	246.93	249.82	245.99	249.58	213.09	889,400
2020-06-05	249.83	250.34	247.43	248.58	212.24	1,243,100
2020-06-04	247.35	248.82	243.11	243.97	208.30	1,210,300
2020-06-03	246.95	250.61	245.38	248.46	212.13	849,100
2020-06-02	242.54	245.43	241.81	245.30	209.44	933,700
2020-06-01	242.11	244.61	239.43	242.60	207.13	711,700
2020-05-29	241.30	242.97	239.55	241.65	206.32	1,241,800
2020-05-28	239.09	242.86	236.67	240.68	205.49	930,100
2020-05-27	240.25	240.65	232.41	235.16	200.78	1,025,700
2020-05-26	238.94	240.52	237.24	237.80	203.03	1,043,100
2020-05-22	234.46	235.89	233.17	234.35	200.09	775,100
2020-05-21	238.98	240.25	235.19	235.54	201.10	736,200
2020-05-20	239.66	242.27	238.53	239.80	204.74	781,700
2020-05-19	237.69	239.22	235.79	236.03	201.52	720,400
2020-05-18	235.93	241.32	235.85	238.95	204.01	1,159,300
2020-05-15	224.72	228.12	222.52	228.04	194.70	1,441,300
2020-05-14	221.71	225.77	219.52	225.62	192.63	958,900
2020-05-13	229.85	232.85	223.29	225.84	192.82	1,128,400
2020-05-12	232.64	234.15	230.07	230.26	196.59	1,062,800

← NewerPage 27 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.