Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	200.71	203.48	200.00	202.98	169.55	1,183,700
2019-05-28	205.22	205.88	202.09	202.24	168.93	2,362,700
2019-05-24	206.87	206.87	204.10	204.49	170.81	776,000
2019-05-23	204.81	205.37	202.51	204.21	170.57	1,065,600
2019-05-22	206.30	207.70	205.28	206.26	172.29	976,900
2019-05-21	206.75	207.85	205.43	206.98	172.89	1,294,900
2019-05-20	208.92	210.14	205.00	205.41	171.58	1,391,800
2019-05-17	208.57	210.15	207.86	209.92	175.34	1,130,600
2019-05-16	207.05	209.76	206.49	209.43	174.93	974,200
2019-05-15	203.89	206.53	203.22	205.02	171.25	920,800
2019-05-14	205.39	207.36	204.78	205.77	171.88	1,218,500
2019-05-13	203.80	205.95	201.70	204.55	170.86	1,422,400
2019-05-10	204.20	208.63	203.67	208.29	173.98	1,329,400
2019-05-09	203.00	205.06	200.65	204.44	170.77	1,271,200
2019-05-08	200.29	206.40	200.06	205.31	171.49	1,500,100
2019-05-07	204.07	204.43	199.46	201.17	168.03	1,556,700
2019-05-06	207.29	207.53	205.24	205.99	172.06	2,010,900
2019-05-03	207.50	209.86	207.09	209.58	175.06	1,268,000
2019-05-02	202.46	207.72	201.40	207.65	173.45	1,404,500
2019-05-01	206.72	206.94	202.15	202.15	168.85	974,500
2019-04-30	204.35	206.07	203.69	205.79	171.89	1,425,600
2019-04-29	203.00	204.17	202.42	203.57	170.04	928,900
2019-04-26	200.33	203.41	199.33	202.57	169.20	1,055,900
2019-04-25	199.41	200.03	196.97	199.60	166.72	1,118,900
2019-04-24	197.45	201.97	196.16	199.42	166.57	1,741,300
2019-04-23	196.59	197.21	195.67	196.67	164.28	992,100
2019-04-22	197.43	197.80	196.34	196.62	164.23	750,900
2019-04-18	198.07	198.33	197.10	198.10	165.47	1,322,900
2019-04-17	198.14	198.66	197.12	197.75	165.18	1,091,000
2019-04-16	194.53	197.33	193.91	197.10	164.63	1,156,800
2019-04-15	193.30	194.12	192.28	193.93	161.99	1,209,400
2019-04-12	194.44	195.36	193.74	194.16	162.18	1,349,200
2019-04-11	192.49	193.95	191.48	193.55	161.67	765,800
2019-04-10	192.88	193.19	192.15	193.04	161.24	594,300
2019-04-09	191.93	192.92	191.09	192.28	160.61	600,100
2019-04-08	193.55	194.30	192.19	193.03	161.23	844,100
2019-04-05	192.25	193.60	191.62	193.19	161.37	769,200
2019-04-04	192.19	192.87	190.42	191.77	160.18	852,200
2019-04-03	191.86	192.94	190.33	191.72	160.14	1,080,800
2019-04-02	191.30	191.70	189.15	190.48	159.10	1,198,700
2019-04-01	192.15	192.92	190.39	191.49	159.95	1,134,700
2019-03-29	189.08	191.16	188.94	190.96	159.51	1,551,100
2019-03-28	188.72	190.21	187.81	190.17	157.88	1,066,400
2019-03-27	187.40	188.17	186.23	187.65	155.78	1,168,400
2019-03-26	187.03	187.22	185.99	187.16	155.38	948,600
2019-03-25	186.35	187.00	185.73	185.92	154.35	1,178,500
2019-03-22	186.03	187.58	185.98	186.30	154.66	1,573,500
2019-03-21	184.21	187.48	184.21	187.19	155.40	691,800
2019-03-20	184.97	185.48	183.68	184.65	153.29	944,900
2019-03-19	186.44	186.75	184.02	184.90	153.50	850,800
2019-03-18	185.02	185.71	183.81	185.37	153.89	871,400
2019-03-15	185.19	186.79	184.23	184.85	153.46	1,558,200
2019-03-14	184.50	185.65	183.66	185.21	153.76	1,012,300
2019-03-13	184.58	186.26	184.58	185.10	153.67	843,500
2019-03-12	184.42	185.45	183.93	184.05	152.80	820,100
2019-03-11	182.21	184.07	181.25	183.95	152.71	884,200
2019-03-08	179.19	181.54	178.45	181.36	150.56	923,900
2019-03-07	180.45	180.69	178.31	179.65	149.14	1,059,800
2019-03-06	180.68	181.00	179.30	180.30	149.68	802,400
2019-03-05	179.87	181.00	179.18	179.21	148.78	796,800

← NewerPage 32 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.