Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	228.59	229.54	224.96	225.28	189.15	733,100
2019-08-21	227.67	228.94	226.98	228.64	191.98	584,400
2019-08-20	226.65	227.36	225.05	225.73	189.53	592,000
2019-08-19	229.34	230.34	227.39	228.57	191.92	747,900
2019-08-16	227.18	229.40	225.96	228.76	192.08	713,800
2019-08-15	223.58	227.26	222.68	226.34	190.04	1,132,200
2019-08-14	226.70	229.92	222.50	222.59	186.90	971,600
2019-08-13	227.75	232.18	226.00	229.67	192.84	772,500
2019-08-12	229.31	231.49	226.88	227.13	190.71	906,800
2019-08-09	228.35	231.21	227.64	229.87	193.01	1,063,300
2019-08-08	225.29	229.07	224.64	227.98	191.42	951,900
2019-08-07	220.14	223.99	218.51	223.47	187.63	1,030,600
2019-08-06	221.00	221.95	218.01	221.42	185.91	851,000
2019-08-05	221.09	222.49	217.61	220.06	184.77	1,369,700
2019-08-02	225.03	225.06	220.73	222.84	187.11	1,011,000
2019-08-01	226.26	230.85	225.50	226.37	190.07	1,486,600
2019-07-31	230.91	231.60	225.41	228.27	191.67	2,174,000
2019-07-30	230.33	232.47	229.25	231.81	194.64	968,200
2019-07-29	230.66	231.93	229.00	231.19	194.12	921,600
2019-07-26	227.72	230.59	226.11	230.55	193.58	2,272,400
2019-07-25	224.00	227.84	219.58	227.65	191.14	1,292,400
2019-07-24	227.57	228.54	224.58	224.86	188.80	1,106,400
2019-07-23	226.70	229.27	225.54	228.86	192.16	939,000
2019-07-22	225.54	226.42	224.86	226.01	189.77	855,500
2019-07-19	225.94	226.89	224.42	224.53	188.52	1,245,000
2019-07-18	224.62	226.22	223.81	225.54	189.37	1,160,300
2019-07-17	227.86	228.11	226.16	226.43	190.12	1,000,900
2019-07-16	227.67	228.72	226.95	227.10	190.68	599,500
2019-07-15	227.43	228.20	226.77	227.66	191.15	701,900
2019-07-12	226.52	228.32	225.36	227.16	190.73	653,100
2019-07-11	225.50	227.76	224.37	227.76	191.24	763,100
2019-07-10	227.84	228.49	225.68	226.26	189.98	848,600
2019-07-09	228.34	228.34	225.23	226.05	189.80	1,124,600
2019-07-08	230.36	230.49	227.93	228.31	191.70	1,006,200
2019-07-05	229.60	230.60	227.63	230.58	193.60	569,700
2019-07-03	229.82	231.45	228.88	231.40	194.29	696,600
2019-07-02	228.59	230.27	227.50	230.27	193.34	729,500
2019-07-01	227.51	228.97	225.11	228.82	192.13	810,700
2019-06-28	223.48	226.65	222.61	226.37	190.07	1,522,000
2019-06-27	224.37	225.10	222.93	223.50	186.69	738,700
2019-06-26	224.95	224.98	221.39	223.93	187.05	843,700
2019-06-25	224.20	225.35	223.58	224.70	187.69	926,300
2019-06-24	222.77	225.28	222.15	223.64	186.80	765,100
2019-06-21	222.43	223.91	221.27	222.14	185.55	1,542,200
2019-06-20	222.10	222.85	220.39	222.05	185.47	1,397,200
2019-06-19	218.78	220.63	214.68	220.39	184.09	1,342,500
2019-06-18	218.38	219.77	217.09	218.92	182.86	941,700
2019-06-17	219.40	219.49	215.58	216.87	181.15	838,000
2019-06-14	220.28	220.40	218.91	219.25	183.14	721,000
2019-06-13	220.55	221.40	218.91	220.18	183.91	921,800
2019-06-12	219.29	220.53	219.03	219.95	183.72	1,101,000
2019-06-11	222.99	223.34	218.13	219.05	182.97	1,552,900
2019-06-10	224.29	224.61	221.07	221.33	184.87	1,109,900
2019-06-07	221.94	224.46	221.77	223.06	186.32	1,659,000
2019-06-06	217.82	221.91	216.19	221.49	185.01	1,839,900
2019-06-05	214.90	217.28	212.64	217.28	181.49	1,544,000
2019-06-04	209.95	213.68	209.50	213.65	178.46	1,874,700
2019-06-03	204.18	208.96	203.51	208.96	174.54	1,815,700
2019-05-31	202.47	204.85	201.77	203.59	170.06	926,800
2019-05-30	203.06	204.34	202.82	204.24	170.60	752,000

← NewerPage 31 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.