Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	168.39	168.49	164.75	166.09	135.09	1,074,800
2018-06-12	168.46	169.45	167.61	168.00	136.64	1,150,200
2018-06-11	168.65	169.47	168.02	168.44	137.00	852,300
2018-06-08	167.73	168.66	166.58	168.51	137.06	764,100
2018-06-07	167.51	168.00	166.40	167.72	136.41	1,102,600
2018-06-06	165.16	167.82	164.64	167.73	136.42	1,169,300
2018-06-05	163.59	165.04	163.53	164.87	134.10	734,600
2018-06-04	164.31	164.82	163.07	163.53	133.01	637,200
2018-06-01	162.73	163.81	162.70	163.54	133.02	578,900
2018-05-31	162.68	163.18	161.05	161.41	131.28	1,293,300
2018-05-30	163.08	163.57	162.20	163.03	132.60	602,300
2018-05-29	163.74	164.21	160.92	161.80	131.60	735,300
2018-05-25	165.60	165.81	164.24	165.00	134.20	607,300
2018-05-24	167.00	167.21	165.03	166.09	135.09	591,700
2018-05-23	166.65	167.31	165.13	166.99	135.82	840,900
2018-05-22	169.73	170.23	167.52	167.71	136.41	864,000
2018-05-21	168.95	170.29	168.41	169.44	137.81	886,600
2018-05-18	166.77	168.84	166.68	168.24	136.84	1,017,500
2018-05-17	165.79	167.43	165.73	166.77	135.64	781,500
2018-05-16	166.45	167.81	165.94	166.54	135.46	935,300
2018-05-15	166.13	166.56	164.67	166.08	135.08	1,181,400
2018-05-14	166.27	167.95	165.68	166.76	135.63	964,400
2018-05-11	166.13	167.50	165.69	166.29	135.25	1,035,400
2018-05-10	165.13	166.06	164.77	165.59	134.68	1,024,100
2018-05-09	164.32	165.12	163.21	164.89	134.11	760,700
2018-05-08	163.65	164.10	162.53	163.51	132.99	812,700
2018-05-07	162.97	164.62	162.85	163.45	132.94	1,068,300
2018-05-04	159.85	163.44	159.21	162.76	132.38	1,038,300
2018-05-03	161.39	161.78	159.07	160.43	130.49	1,142,200
2018-05-02	162.61	163.23	161.22	161.69	131.51	1,057,700
2018-05-01	161.44	162.52	159.49	162.49	132.16	1,225,700
2018-04-30	165.94	166.12	162.26	162.29	132.00	998,200
2018-04-27	166.15	167.00	163.48	165.02	134.22	1,031,700
2018-04-26	164.58	167.14	161.70	166.29	135.25	1,744,800
2018-04-25	164.35	165.70	162.92	165.57	134.67	1,230,900
2018-04-24	166.56	167.23	161.81	164.00	133.39	948,800
2018-04-23	166.03	166.71	165.16	166.11	135.11	585,400
2018-04-20	166.61	166.97	164.81	166.27	135.24	549,300
2018-04-19	167.95	168.35	165.31	166.80	135.67	711,800
2018-04-18	168.88	169.15	167.99	168.37	136.94	683,100
2018-04-17	166.50	168.88	165.67	168.14	136.76	782,800
2018-04-16	164.55	165.60	163.86	165.43	134.55	707,400
2018-04-13	164.22	164.67	162.38	162.97	132.55	570,300
2018-04-12	162.22	163.85	162.13	163.04	132.61	545,200
2018-04-11	161.84	162.17	160.42	161.61	131.45	826,400
2018-04-10	162.03	164.35	161.48	163.19	132.73	742,000
2018-04-09	161.23	162.12	160.11	160.23	130.32	880,100
2018-04-06	162.47	163.32	158.50	159.96	130.10	797,900
2018-04-05	162.77	164.85	162.30	164.11	133.48	874,700
2018-04-04	157.09	162.29	155.84	162.13	131.87	1,244,200
2018-04-03	157.00	159.45	156.02	159.28	129.55	896,600
2018-04-02	158.95	159.65	155.20	156.55	127.33	1,197,400
2018-03-29	157.71	160.02	157.15	159.03	129.35	1,040,500
2018-03-28	159.76	160.64	157.61	158.18	127.76	1,083,400
2018-03-27	161.33	161.84	158.05	158.63	128.12	872,100
2018-03-26	160.18	161.28	158.51	160.94	129.99	793,600
2018-03-23	161.89	161.89	157.71	158.04	127.65	762,400
2018-03-22	164.68	165.28	160.86	161.19	130.19	1,101,000
2018-03-21	165.54	167.79	164.74	166.24	134.27	879,800
2018-03-20	167.18	167.93	165.22	165.66	133.80	806,800

← NewerPage 36 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.