Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	165.65	165.85	163.95	164.85	135.03	641,100
2018-09-06	165.30	166.40	164.58	166.06	136.02	598,700
2018-09-05	164.56	166.27	164.20	165.39	135.47	840,100
2018-09-04	166.11	166.36	163.42	164.34	134.61	925,800
2018-08-31	166.75	167.44	165.83	166.29	136.21	762,100
2018-08-30	167.56	168.28	165.87	166.73	136.57	583,000
2018-08-29	168.36	169.00	166.03	168.29	137.85	801,300
2018-08-28	167.42	168.11	166.38	167.01	136.80	706,700
2018-08-27	166.53	167.78	166.09	167.29	137.03	650,000
2018-08-24	164.79	166.49	164.18	165.97	135.95	512,800
2018-08-23	164.35	164.65	163.60	164.42	134.68	672,800
2018-08-22	166.12	166.12	164.29	164.36	134.63	842,800
2018-08-21	167.60	167.72	165.99	166.10	136.06	892,400
2018-08-20	166.30	167.86	166.30	166.99	136.79	1,342,700
2018-08-17	164.29	166.64	164.06	166.61	136.47	1,290,400
2018-08-16	164.93	165.42	164.08	164.72	134.93	1,169,200
2018-08-15	163.12	164.52	161.79	164.21	134.51	1,381,400
2018-08-14	162.90	165.78	162.78	164.33	134.61	1,617,700
2018-08-13	162.20	165.24	161.31	162.44	133.06	1,862,400
2018-08-10	159.91	159.94	157.35	157.87	129.32	923,800
2018-08-09	160.64	161.75	160.25	160.48	131.45	588,100
2018-08-08	161.27	161.82	160.10	160.65	131.59	573,600
2018-08-07	161.32	162.15	160.78	160.92	131.81	740,400
2018-08-06	158.92	161.56	157.01	160.96	131.85	1,031,100
2018-08-03	160.98	161.78	159.64	159.96	131.03	903,400
2018-08-02	160.90	161.00	159.31	159.99	131.05	907,300
2018-08-01	163.93	164.11	161.19	162.04	132.73	1,266,700
2018-07-31	161.50	165.09	161.30	164.17	134.48	1,655,200
2018-07-30	161.78	163.65	160.96	161.23	132.07	1,055,500
2018-07-27	161.57	162.67	160.58	161.24	132.08	1,252,700
2018-07-26	158.81	162.95	158.81	161.55	132.33	1,715,200
2018-07-25	155.29	157.47	154.53	157.30	128.85	1,348,100
2018-07-24	155.45	156.50	154.83	155.29	127.20	1,932,600
2018-07-23	154.38	154.66	153.53	153.87	126.04	1,166,500
2018-07-20	153.52	155.46	153.01	154.35	126.43	2,490,300
2018-07-19	155.10	155.67	154.24	154.40	126.47	1,429,800
2018-07-18	156.00	156.80	155.74	155.94	127.73	732,100
2018-07-17	155.39	156.51	154.73	156.20	127.95	812,800
2018-07-16	156.95	157.62	155.48	155.55	127.41	674,600
2018-07-13	157.56	158.24	157.13	157.33	128.87	573,100
2018-07-12	157.94	158.35	156.94	157.92	129.36	732,000
2018-07-11	158.41	158.61	156.51	157.41	128.94	696,300
2018-07-10	157.86	159.67	157.65	159.66	130.78	718,500
2018-07-09	157.66	158.47	157.55	157.89	129.33	744,100
2018-07-06	155.46	157.54	154.76	156.64	128.31	718,800
2018-07-05	156.19	156.82	155.24	155.79	127.61	1,140,600
2018-07-03	156.55	157.29	154.78	155.00	126.96	346,800
2018-07-02	155.07	155.87	154.29	155.49	127.37	1,110,100
2018-06-29	155.40	158.29	155.26	155.73	127.56	998,800
2018-06-28	155.57	156.69	154.89	156.03	126.91	1,180,100
2018-06-27	156.48	157.78	155.13	155.16	126.20	889,300
2018-06-26	155.83	157.16	155.66	155.86	126.77	829,400
2018-06-25	157.60	157.72	154.67	155.76	126.69	1,175,100
2018-06-22	157.72	158.74	157.01	158.08	128.57	1,258,700
2018-06-21	157.60	157.61	155.41	156.47	127.26	1,542,100
2018-06-20	159.83	159.83	157.03	157.58	128.17	1,352,500
2018-06-19	161.02	161.18	159.28	159.55	129.77	1,279,700
2018-06-18	162.92	163.37	161.93	163.34	132.85	887,300
2018-06-15	165.19	165.19	162.64	164.18	133.54	1,810,400
2018-06-14	166.49	166.96	165.10	165.72	134.79	706,800

← NewerPage 35 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.