Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	239.52	241.00	238.63	240.92	203.35	1,259,800
2019-11-14	236.38	238.54	236.26	238.18	201.04	949,500
2019-11-13	236.72	238.09	236.04	237.52	200.48	1,175,400
2019-11-12	236.13	237.74	235.25	237.01	200.05	1,152,000
2019-11-11	233.03	235.49	232.57	235.03	198.38	906,100
2019-11-08	231.71	234.61	230.29	233.87	197.40	1,810,100
2019-11-07	221.00	228.43	218.51	227.58	192.09	1,935,900
2019-11-06	216.84	219.17	215.29	218.85	184.72	1,019,700
2019-11-05	213.82	218.36	212.96	216.58	182.81	980,600
2019-11-04	214.93	215.93	212.82	214.42	180.99	962,200
2019-11-01	214.71	215.66	213.04	213.56	180.26	738,700
2019-10-31	216.14	217.29	212.44	213.26	180.01	1,011,900
2019-10-30	216.80	217.20	215.03	216.73	182.94	604,800
2019-10-29	211.74	221.27	210.95	217.82	183.86	1,177,000
2019-10-28	214.09	214.47	211.27	211.48	178.50	980,200
2019-10-25	211.48	214.12	210.21	213.26	180.01	570,100
2019-10-24	211.32	212.53	210.71	211.47	178.50	669,800
2019-10-23	208.68	211.29	207.43	210.06	177.31	1,179,800
2019-10-22	213.00	213.63	206.70	206.97	174.70	1,482,600
2019-10-21	215.72	215.94	213.30	213.50	180.21	726,300
2019-10-18	214.30	215.65	213.78	214.88	181.37	633,100
2019-10-17	214.26	215.73	214.18	214.37	180.94	463,700
2019-10-16	215.04	215.65	213.50	214.21	180.81	523,900
2019-10-15	215.71	216.76	214.72	215.22	181.66	679,400
2019-10-14	216.59	217.92	213.74	213.86	180.51	650,600
2019-10-11	217.53	219.86	216.71	217.29	183.41	737,600
2019-10-10	212.44	215.77	211.77	214.67	181.20	741,500
2019-10-09	210.12	212.66	208.82	211.74	178.72	810,100
2019-10-08	213.35	213.35	207.66	207.76	175.36	1,025,300
2019-10-07	213.33	215.90	212.50	213.96	180.60	727,800
2019-10-04	212.13	214.90	211.58	213.88	180.53	770,700
2019-10-03	210.33	212.28	208.59	210.83	177.96	833,000
2019-10-02	213.66	214.00	206.96	210.47	177.65	1,362,500
2019-10-01	222.53	223.00	215.96	216.48	182.72	741,700
2019-09-30	219.21	222.10	218.36	221.86	187.27	659,500
2019-09-27	224.23	224.84	219.88	221.06	185.61	509,500
2019-09-26	221.34	224.31	219.85	223.29	187.48	561,300
2019-09-25	219.79	221.05	218.71	220.63	185.25	573,500
2019-09-24	220.65	222.85	219.79	220.41	185.07	929,600
2019-09-23	220.24	222.12	219.73	220.46	185.11	632,500
2019-09-20	223.33	223.74	220.07	221.55	186.02	1,149,400
2019-09-19	222.69	224.19	221.86	222.28	186.64	858,200
2019-09-18	222.18	222.26	219.55	221.62	186.08	546,100
2019-09-17	216.87	222.51	215.46	221.57	186.04	1,008,900
2019-09-16	221.96	222.20	215.15	215.24	180.72	1,033,800
2019-09-13	220.66	222.58	219.97	222.24	186.60	1,042,500
2019-09-12	218.23	222.26	217.83	220.67	185.28	1,203,500
2019-09-11	213.02	216.44	210.37	216.34	181.65	1,494,100
2019-09-10	216.27	216.56	211.99	213.78	179.50	2,356,400
2019-09-09	225.95	225.95	214.82	216.36	181.66	1,580,100
2019-09-06	225.21	226.26	224.01	225.59	189.41	822,900
2019-09-05	228.96	229.50	223.90	224.57	188.56	1,233,100
2019-09-04	227.38	228.38	226.44	227.42	190.95	647,200
2019-09-03	223.97	226.26	223.69	225.56	189.39	728,600
2019-08-30	226.65	226.65	223.78	225.92	189.69	875,100
2019-08-29	228.50	228.93	224.03	224.44	188.45	948,100
2019-08-28	225.23	226.60	224.00	225.79	189.58	489,000
2019-08-27	224.46	225.90	223.50	225.54	189.37	644,500
2019-08-26	222.55	223.43	221.83	222.79	187.06	641,500
2019-08-23	225.45	225.83	219.42	220.64	185.26	942,300

← NewerPage 30 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.