Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	168.75	168.93	165.65	166.68	134.63	1,935,600
2018-03-16	169.36	170.00	168.10	169.56	136.95	1,808,000
2018-03-15	169.59	169.97	168.86	169.08	136.56	1,091,100
2018-03-14	171.19	171.42	168.71	168.98	136.48	1,374,300
2018-03-13	172.00	172.39	170.66	170.93	138.06	1,533,500
2018-03-12	171.13	171.94	170.20	170.88	138.02	1,210,500
2018-03-09	168.41	171.41	167.64	171.10	138.20	1,369,900
2018-03-08	166.06	168.44	165.03	167.08	134.95	1,990,700
2018-03-07	162.54	165.01	162.39	164.53	132.89	893,700
2018-03-06	163.55	165.53	161.99	164.20	132.62	771,700
2018-03-05	159.13	163.62	158.85	163.28	131.88	990,500
2018-03-02	160.26	160.59	157.92	159.77	129.05	1,560,300
2018-03-01	160.69	161.57	159.17	160.83	129.90	1,453,100
2018-02-28	163.72	164.97	160.75	160.79	129.87	816,400
2018-02-27	165.74	166.47	163.61	163.61	132.15	757,200
2018-02-26	164.49	165.84	163.57	165.44	133.62	891,700
2018-02-23	163.78	164.31	162.80	164.27	132.68	632,600
2018-02-22	161.61	163.52	160.71	162.57	131.31	771,900
2018-02-21	163.06	164.88	160.71	160.76	129.84	711,700
2018-02-20	162.82	164.01	162.31	162.91	131.58	1,248,700
2018-02-16	163.17	164.42	161.92	163.63	132.16	1,194,900
2018-02-15	162.01	164.04	160.00	163.60	132.14	1,092,700
2018-02-14	157.87	161.67	157.49	161.27	130.26	1,115,500
2018-02-13	159.27	160.06	157.64	159.44	128.78	1,189,300
2018-02-12	159.04	160.70	158.35	159.68	128.97	1,266,300
2018-02-09	155.16	159.01	152.88	158.09	127.69	1,787,000
2018-02-08	158.11	158.65	152.71	152.80	123.42	1,218,700
2018-02-07	159.59	161.83	158.11	158.21	127.79	1,650,000
2018-02-06	154.35	160.79	153.51	160.22	129.41	2,396,600
2018-02-05	162.41	163.54	155.55	156.33	126.27	1,707,500
2018-02-02	166.40	166.40	162.58	162.84	131.52	1,356,900
2018-02-01	167.21	168.30	165.35	166.79	134.72	1,477,000
2018-01-31	168.98	169.34	167.17	168.37	135.99	1,867,800
2018-01-30	166.70	168.93	165.89	168.30	135.93	1,790,600
2018-01-29	166.95	170.31	165.96	166.67	134.62	2,032,500
2018-01-26	164.23	171.28	162.69	169.85	137.19	2,700,900
2018-01-25	171.69	175.17	171.69	174.00	140.54	2,585,900
2018-01-24	169.75	171.11	169.74	170.81	137.96	877,700
2018-01-23	167.99	169.71	167.65	169.60	136.98	1,058,600
2018-01-22	167.64	168.68	166.55	168.60	136.18	976,800
2018-01-19	167.00	167.98	166.76	167.80	135.53	1,057,400
2018-01-18	167.80	168.99	166.25	166.90	134.80	1,032,500
2018-01-17	168.25	169.16	167.20	168.56	136.14	806,400
2018-01-16	171.43	171.49	165.76	166.75	134.68	1,115,500
2018-01-12	170.00	170.31	168.92	170.15	137.43	648,700
2018-01-11	169.04	170.53	168.76	169.97	137.28	695,200
2018-01-10	169.08	169.19	167.77	168.35	135.98	902,700
2018-01-09	169.07	170.49	168.38	169.06	136.55	834,500
2018-01-08	168.26	168.81	167.12	168.63	136.20	802,100
2018-01-05	167.96	168.97	167.09	168.45	136.06	742,200
2018-01-04	167.31	167.85	166.68	167.05	134.93	932,400
2018-01-03	165.56	166.62	165.00	166.41	134.41	798,200
2018-01-02	164.88	165.54	163.80	165.51	133.68	1,051,900
2017-12-29	164.04	164.67	163.82	164.08	132.53	835,000
2017-12-28	164.19	164.78	163.50	164.62	132.20	711,300
2017-12-27	163.45	163.89	162.91	163.67	131.43	936,400
2017-12-26	163.47	163.47	162.42	163.00	130.89	626,400
2017-12-22	163.48	163.60	163.03	163.42	131.23	833,800
2017-12-21	163.23	163.49	162.35	163.16	131.02	581,200
2017-12-20	163.37	163.71	162.58	162.83	130.76	583,400

← NewerPage 37 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.