Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	181.13	181.13	178.00	180.70	150.02	1,018,800
2019-03-01	182.46	183.51	179.18	180.10	149.52	1,362,800
2019-02-28	181.30	181.85	180.18	181.18	150.41	1,324,200
2019-02-27	181.18	182.07	180.43	181.60	150.76	673,800
2019-02-26	181.12	182.15	180.64	181.45	150.64	821,200
2019-02-25	180.49	182.25	179.91	181.17	150.41	1,145,600
2019-02-22	179.82	180.72	179.24	180.12	149.53	1,401,400
2019-02-21	177.53	178.82	177.53	178.67	148.33	1,243,700
2019-02-20	175.30	178.58	174.62	177.64	147.47	1,789,100
2019-02-19	173.28	175.94	173.00	175.11	145.37	1,074,600
2019-02-15	173.46	174.34	172.99	174.08	144.52	1,326,300
2019-02-14	170.92	172.12	169.89	171.62	142.48	882,500
2019-02-13	172.00	173.40	171.44	171.97	142.77	1,095,200
2019-02-12	169.26	171.47	168.62	171.32	142.23	1,462,300
2019-02-11	166.24	167.69	165.85	167.54	139.09	1,206,500
2019-02-08	165.16	165.90	163.53	165.90	137.73	855,400
2019-02-07	169.60	169.84	164.99	166.22	137.99	1,157,400
2019-02-06	168.01	169.93	167.00	169.91	141.06	1,533,500
2019-02-05	167.53	168.16	166.68	167.92	139.41	1,140,500
2019-02-04	165.75	166.89	164.97	166.88	138.54	754,600
2019-02-01	165.00	166.86	163.81	165.89	137.72	1,102,100
2019-01-31	161.77	165.52	161.06	164.39	136.47	1,305,600
2019-01-30	163.73	165.00	161.97	163.98	136.13	1,037,800
2019-01-29	160.42	163.42	160.42	163.24	135.52	1,354,500
2019-01-28	160.67	161.09	158.73	159.89	132.74	1,364,400
2019-01-25	160.00	161.90	158.00	160.91	133.59	2,060,000
2019-01-24	155.47	156.81	154.78	156.50	129.92	1,007,800
2019-01-23	157.73	158.40	155.04	156.15	129.63	1,358,800
2019-01-22	157.87	158.49	156.81	157.71	130.93	982,900
2019-01-18	157.01	159.35	156.26	158.62	131.68	1,447,300
2019-01-17	154.19	156.00	154.10	155.98	129.49	1,898,900
2019-01-16	155.07	155.78	154.00	154.62	128.36	1,151,600
2019-01-15	154.37	155.40	153.63	155.08	128.75	845,700
2019-01-14	155.76	156.31	154.15	155.12	128.78	1,047,900
2019-01-11	156.81	157.51	155.56	156.79	130.17	1,047,300
2019-01-10	156.55	157.35	155.34	157.20	130.51	1,502,000
2019-01-09	157.40	158.25	154.97	156.79	130.17	2,292,400
2019-01-08	158.35	160.64	156.56	158.09	131.24	2,100,300
2019-01-07	161.56	163.42	159.81	159.93	132.77	1,349,500
2019-01-04	158.07	161.91	157.39	161.61	134.17	1,082,200
2019-01-03	159.14	159.19	154.29	155.31	128.94	1,114,800
2019-01-02	157.39	160.77	155.91	159.59	132.49	956,900
2018-12-31	159.95	160.96	158.76	160.05	132.87	1,065,400
2018-12-28	160.88	162.77	159.31	160.70	132.50	1,324,400
2018-12-27	155.00	159.77	154.04	159.75	131.71	1,386,800
2018-12-26	150.57	156.98	149.64	156.92	129.38	1,218,800
2018-12-24	154.69	154.93	149.68	149.88	123.58	880,200
2018-12-21	154.54	159.45	153.83	155.19	127.96	3,393,600
2018-12-20	153.97	158.24	153.12	154.54	127.42	2,107,900
2018-12-19	154.79	158.82	153.43	154.10	127.06	1,596,500
2018-12-18	155.06	157.15	153.99	154.76	127.60	1,403,900
2018-12-17	155.67	158.25	152.71	153.81	126.82	1,756,000
2018-12-14	155.98	157.00	154.04	155.41	128.14	996,600
2018-12-13	158.03	159.47	156.93	157.28	129.68	1,153,200
2018-12-12	158.22	159.39	156.58	157.71	130.03	1,159,200
2018-12-11	159.44	160.65	155.15	155.93	128.57	975,500
2018-12-10	157.78	157.93	154.46	157.08	129.51	1,038,000
2018-12-07	161.48	164.18	156.74	157.16	129.58	1,169,400
2018-12-06	161.37	162.16	156.85	161.37	133.05	1,826,700
2018-12-04	165.59	166.72	162.34	163.92	135.15	1,824,200

← NewerPage 33 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.