Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	163.76	167.00	162.76	166.62	137.38	1,856,300
2018-11-30	158.71	160.97	158.58	160.87	132.64	1,153,100
2018-11-29	158.39	160.33	158.39	159.21	131.27	860,600
2018-11-28	157.06	158.68	154.11	158.66	130.82	1,124,900
2018-11-27	157.75	158.75	155.43	156.27	128.85	1,144,500
2018-11-26	158.67	159.59	157.06	158.58	130.75	867,000
2018-11-23	157.40	158.63	157.27	157.49	129.85	310,300
2018-11-21	158.69	160.85	157.82	159.18	131.24	862,900
2018-11-20	158.93	159.61	157.31	157.56	129.91	1,312,600
2018-11-19	163.51	165.49	159.39	159.89	131.83	1,602,200
2018-11-16	160.04	164.57	160.04	163.86	135.10	1,370,800
2018-11-15	156.08	162.11	155.90	160.64	132.45	1,299,000
2018-11-14	158.81	160.82	156.80	157.21	129.62	1,018,500
2018-11-13	157.93	160.43	157.22	158.05	130.31	920,300
2018-11-12	159.86	160.56	157.18	157.49	129.85	719,700
2018-11-09	160.41	160.44	157.95	159.90	131.84	797,600
2018-11-08	160.65	161.86	159.77	161.25	132.95	954,300
2018-11-07	159.26	161.19	157.28	160.98	132.73	1,068,000
2018-11-06	155.41	158.28	151.85	158.09	130.35	1,813,800
2018-11-05	156.32	158.38	155.60	157.37	129.75	1,467,100
2018-11-02	157.20	158.06	154.39	155.84	128.49	1,427,300
2018-11-01	155.25	156.79	153.56	155.37	128.10	1,466,800
2018-10-31	154.96	156.48	154.34	154.35	127.26	1,490,700
2018-10-30	151.06	154.29	150.51	153.78	126.79	1,774,500
2018-10-29	151.33	153.49	149.42	150.96	124.47	1,417,000
2018-10-26	149.74	150.87	148.44	149.43	123.21	2,298,600
2018-10-25	150.48	153.06	149.51	151.48	124.90	1,293,800
2018-10-24	151.64	153.22	148.67	148.91	122.78	1,933,000
2018-10-23	151.23	152.86	148.63	152.04	125.36	1,345,200
2018-10-22	156.00	156.31	153.22	153.30	126.40	1,545,100
2018-10-19	156.74	157.88	155.12	155.40	128.13	935,700
2018-10-18	159.97	160.52	155.91	156.69	129.19	988,400
2018-10-17	159.60	160.54	158.65	159.48	131.49	730,200
2018-10-16	157.10	159.79	156.26	159.69	131.67	970,400
2018-10-15	157.94	158.85	156.65	156.70	129.20	817,300
2018-10-12	159.31	159.54	157.36	158.27	130.49	1,195,400
2018-10-11	160.53	161.34	157.00	157.09	129.52	1,075,000
2018-10-10	164.53	164.91	160.47	160.60	132.42	1,234,900
2018-10-09	168.62	168.62	163.80	164.32	135.48	1,051,000
2018-10-08	168.48	169.48	168.07	169.28	139.57	864,100
2018-10-05	169.36	170.51	168.25	168.88	139.24	837,000
2018-10-04	169.06	169.90	167.84	169.70	139.92	772,500
2018-10-03	170.75	171.55	169.50	169.73	139.94	816,100
2018-10-02	169.70	170.39	169.12	170.22	140.35	661,400
2018-10-01	168.07	169.80	167.94	169.43	139.70	595,600
2018-09-28	167.00	167.72	166.17	167.05	137.73	884,700
2018-09-27	168.14	169.33	167.59	168.52	138.04	763,200
2018-09-26	168.65	169.03	167.36	167.80	137.45	913,900
2018-09-25	169.87	170.14	168.54	168.84	138.30	498,700
2018-09-24	170.49	171.02	169.18	169.85	139.13	791,000
2018-09-21	171.17	171.66	170.18	170.61	139.75	2,393,200
2018-09-20	169.60	171.33	169.59	170.42	139.60	666,100
2018-09-19	169.45	170.77	168.83	169.17	138.57	1,047,000
2018-09-18	169.22	169.72	168.26	168.69	138.18	612,600
2018-09-17	168.51	169.35	167.02	168.75	138.23	731,200
2018-09-14	168.29	170.00	167.83	168.61	138.11	823,800
2018-09-13	167.04	168.01	166.54	167.63	137.31	515,500
2018-09-12	166.36	167.05	165.72	166.24	136.17	459,900
2018-09-11	165.60	167.65	165.34	166.64	136.50	620,500
2018-09-10	165.85	166.76	165.11	166.06	136.02	568,200

← NewerPage 34 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.