Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	253.89	256.32	253.26	254.88	216.20	666,200
2020-02-12	252.80	254.71	252.61	254.10	215.54	690,000
2020-02-11	253.28	254.31	252.22	252.41	214.11	965,400
2020-02-10	251.50	252.00	250.32	251.71	213.51	861,600
2020-02-07	250.40	251.37	249.13	249.92	212.00	730,800
2020-02-06	250.73	251.62	248.82	251.06	212.96	1,517,600
2020-02-05	248.72	250.59	243.14	250.28	212.30	1,590,800
2020-02-04	244.91	248.00	243.28	247.09	209.59	1,447,300
2020-02-03	239.89	243.67	238.37	243.01	206.13	1,639,600
2020-01-31	240.34	240.65	237.81	238.71	202.49	1,596,400
2020-01-30	236.32	241.74	236.14	241.41	204.78	1,074,100
2020-01-29	237.93	237.93	235.56	237.27	201.26	709,000
2020-01-28	234.09	237.42	233.74	236.45	200.57	1,338,500
2020-01-27	240.40	240.87	233.36	233.47	198.04	1,368,900
2020-01-24	237.54	244.61	237.54	243.95	206.93	1,763,500
2020-01-23	235.82	237.72	233.64	237.29	201.28	1,072,300
2020-01-22	238.61	239.14	236.92	238.04	201.92	927,800
2020-01-21	236.46	239.12	235.34	237.18	201.19	1,699,900
2020-01-17	236.05	237.35	235.17	237.00	201.04	1,857,000
2020-01-16	236.87	237.23	235.48	235.77	199.99	756,600
2020-01-15	235.08	236.73	233.76	235.46	199.73	779,500
2020-01-14	236.03	236.99	233.89	234.52	198.93	944,200
2020-01-13	232.36	237.27	232.28	236.86	200.92	1,376,800
2020-01-10	234.50	235.29	231.25	232.00	196.79	949,000
2020-01-09	230.07	233.73	229.28	233.50	198.07	1,320,900
2020-01-08	227.71	228.95	225.86	228.09	193.48	965,700
2020-01-07	225.41	228.83	224.91	226.86	192.43	1,518,900
2020-01-06	225.15	228.15	224.94	225.90	191.62	1,737,400
2020-01-03	228.65	230.27	225.98	226.00	191.70	1,710,400
2020-01-02	235.25	236.80	230.84	231.14	196.07	1,320,500
2019-12-31	234.67	235.13	233.43	234.99	199.33	527,100
2019-12-30	235.81	236.08	234.33	235.33	198.64	470,800
2019-12-27	237.14	237.31	235.01	235.49	198.77	416,100
2019-12-26	236.31	236.31	234.80	236.08	199.27	344,800
2019-12-24	234.98	236.12	234.00	235.05	198.40	162,700
2019-12-23	236.07	236.37	234.38	235.14	198.47	831,000
2019-12-20	233.96	235.82	233.16	235.00	198.36	1,738,200
2019-12-19	232.83	235.23	232.83	233.06	196.72	912,800
2019-12-18	235.09	235.52	230.58	233.11	196.76	1,056,100
2019-12-17	234.78	236.70	233.83	235.61	198.87	1,220,800
2019-12-16	232.11	234.58	231.79	234.44	197.88	1,089,200
2019-12-13	231.59	234.49	230.56	230.74	194.76	881,100
2019-12-12	229.79	232.81	229.35	232.40	196.16	2,177,400
2019-12-11	230.40	230.47	228.42	229.50	193.71	1,248,100
2019-12-10	230.77	231.71	229.37	229.50	193.71	928,900
2019-12-09	232.35	233.15	230.82	230.82	194.83	978,500
2019-12-06	232.80	232.89	231.55	232.03	195.85	618,700
2019-12-05	229.16	231.23	229.07	230.46	194.52	1,029,200
2019-12-04	230.50	231.37	228.92	228.92	193.22	972,800
2019-12-03	229.92	231.42	227.98	229.69	193.87	1,162,400
2019-12-02	236.00	236.20	230.71	230.97	194.96	1,150,700
2019-11-29	236.38	238.18	235.32	236.33	199.48	653,400
2019-11-27	234.40	236.31	233.10	236.04	199.23	685,100
2019-11-26	234.20	235.82	232.28	234.40	197.85	1,438,200
2019-11-25	238.24	239.12	233.14	234.74	198.14	1,316,500
2019-11-22	237.86	239.00	235.25	237.60	200.55	979,200
2019-11-21	237.28	238.08	235.58	237.64	200.59	774,000
2019-11-20	241.06	241.78	236.99	237.90	200.80	1,199,500
2019-11-19	241.23	241.90	240.22	241.31	203.68	816,000
2019-11-18	239.09	241.78	239.09	241.19	203.58	976,200

← NewerPage 29 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.