Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	229.00	233.53	227.89	232.67	198.65	852,300
2020-05-08	231.08	233.56	229.19	233.48	199.34	808,700
2020-05-07	226.15	228.43	223.16	226.80	193.64	761,700
2020-05-06	223.73	226.50	222.93	223.38	190.72	1,314,400
2020-05-05	225.00	227.81	223.53	224.30	191.51	1,106,400
2020-05-04	221.55	224.51	219.52	223.35	190.69	1,345,100
2020-05-01	220.39	222.90	218.87	222.25	189.76	827,200
2020-04-30	225.91	228.50	224.15	225.58	192.60	1,284,000
2020-04-29	225.98	231.88	225.04	230.67	196.94	1,323,800
2020-04-28	225.42	227.20	221.12	223.62	190.92	1,093,400
2020-04-27	216.45	222.45	215.51	222.26	189.76	1,194,300
2020-04-24	213.30	217.33	212.23	216.78	185.08	811,900
2020-04-23	218.22	219.79	209.67	211.27	180.38	1,113,900
2020-04-22	213.65	215.39	210.78	214.44	183.09	1,318,100
2020-04-21	209.96	210.12	205.41	207.39	177.07	1,498,500
2020-04-20	219.49	221.18	213.22	214.37	183.03	800,500
2020-04-17	217.46	223.84	214.61	221.50	189.11	1,755,600
2020-04-16	214.44	215.27	211.55	212.88	181.76	974,400
2020-04-15	219.27	219.27	212.03	213.82	182.56	1,042,400
2020-04-14	221.64	224.28	218.49	220.79	188.51	965,400
2020-04-13	218.20	219.99	213.51	216.19	184.58	1,096,700
2020-04-09	215.13	222.60	215.13	219.32	187.25	1,744,000
2020-04-08	203.47	217.58	201.07	215.76	184.21	1,804,000
2020-04-07	198.61	205.74	198.25	202.03	172.49	1,383,800
2020-04-06	194.62	198.20	190.61	193.86	165.52	2,090,400
2020-04-03	193.39	194.99	185.25	186.60	159.32	1,943,700
2020-04-02	187.63	199.24	186.45	194.50	166.06	1,963,500
2020-04-01	192.00	197.40	188.54	189.28	161.61	1,566,500
2020-03-31	202.70	205.88	197.47	199.61	170.43	2,372,800
2020-03-30	198.47	208.59	197.10	206.53	175.19	1,281,800
2020-03-27	195.31	199.15	191.34	193.17	163.86	1,173,100
2020-03-26	192.98	202.80	189.98	201.34	170.79	1,512,800
2020-03-25	193.36	204.62	189.72	191.15	162.14	2,165,300
2020-03-24	185.56	200.72	179.27	194.42	164.92	2,161,600
2020-03-23	186.41	194.61	173.91	176.73	149.91	2,162,800
2020-03-20	190.97	193.85	182.29	189.15	160.45	2,155,600
2020-03-19	199.50	204.86	188.58	191.04	162.05	1,818,200
2020-03-18	190.71	211.53	182.83	201.57	170.98	2,582,200
2020-03-17	185.35	205.76	181.59	205.10	173.98	2,284,700
2020-03-16	170.15	191.20	167.43	180.35	152.98	1,809,000
2020-03-13	197.15	206.52	188.67	206.36	175.05	2,180,400
2020-03-12	197.90	206.17	178.48	187.73	159.24	2,288,700
2020-03-11	210.00	213.13	203.45	207.80	176.27	1,470,600
2020-03-10	210.93	214.58	204.62	214.58	182.02	1,962,500
2020-03-09	214.99	214.99	204.74	205.15	174.02	2,393,700
2020-03-06	226.23	231.53	225.44	229.71	194.85	2,175,000
2020-03-05	230.50	234.73	229.16	234.00	198.49	1,548,200
2020-03-04	231.42	237.44	229.79	237.20	201.21	1,213,900
2020-03-03	231.09	237.22	224.55	227.36	192.86	1,607,800
2020-03-02	221.09	230.84	220.63	230.65	195.65	1,625,400
2020-02-28	217.39	222.78	213.81	219.61	186.28	2,353,600
2020-02-27	231.88	233.28	223.99	224.09	190.08	1,410,300
2020-02-26	235.95	240.17	235.11	235.52	199.78	1,310,200
2020-02-25	245.54	246.39	234.82	235.49	199.75	1,423,700
2020-02-24	249.76	251.09	244.68	245.53	208.27	1,330,700
2020-02-21	255.24	255.59	253.70	254.97	216.28	1,587,000
2020-02-20	254.90	256.01	252.11	255.40	216.64	922,900
2020-02-19	256.41	257.01	255.01	255.82	217.00	931,000
2020-02-18	255.91	256.59	254.97	255.74	216.93	857,900
2020-02-14	255.22	256.05	254.65	256.01	217.16	650,800

← NewerPage 28 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.