Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	162.17	163.17	161.78	162.52	130.51	957,100
2017-12-18	160.56	162.42	160.49	162.14	130.20	1,057,200
2017-12-15	161.51	161.63	160.01	160.42	128.82	1,799,800
2017-12-14	162.17	162.47	160.51	160.53	128.91	702,200
2017-12-13	163.10	163.40	161.93	162.49	130.48	860,000
2017-12-12	163.36	163.36	162.43	162.89	130.81	710,900
2017-12-11	163.37	163.62	162.52	163.12	130.99	1,233,000
2017-12-08	161.30	161.48	160.20	160.92	129.22	1,010,200
2017-12-07	160.01	161.15	159.90	160.98	129.27	1,090,100
2017-12-06	161.08	161.80	160.10	160.42	128.82	815,400
2017-12-05	162.51	162.88	160.99	161.98	130.08	581,600
2017-12-04	162.19	164.36	161.95	162.40	130.41	864,700
2017-12-01	163.29	163.57	160.84	161.64	129.80	749,000
2017-11-30	163.33	164.65	162.58	163.04	130.93	1,275,500
2017-11-29	163.08	163.32	162.00	162.62	130.59	618,200
2017-11-28	160.89	163.27	160.83	163.24	131.09	826,100
2017-11-27	161.78	161.93	160.81	160.94	129.24	819,500
2017-11-24	161.89	162.60	161.15	161.56	129.74	295,600
2017-11-22	162.59	162.59	161.55	161.62	129.79	455,300
2017-11-21	162.10	162.68	161.76	162.29	130.32	474,000
2017-11-20	161.55	162.49	161.26	161.57	129.75	695,900
2017-11-17	160.83	162.37	160.35	161.58	129.75	923,300
2017-11-16	161.10	161.98	160.87	161.18	129.43	1,206,100
2017-11-15	161.26	161.63	160.24	160.86	129.18	770,300
2017-11-14	161.77	162.27	161.01	162.15	130.21	1,232,100
2017-11-13	162.53	163.56	161.36	162.76	130.70	1,935,100
2017-11-10	160.20	160.94	159.81	160.30	128.73	585,300
2017-11-09	160.02	162.31	159.67	160.55	128.93	1,257,100
2017-11-08	159.78	161.10	159.71	160.94	129.24	672,600
2017-11-07	159.38	159.98	158.97	159.77	128.30	638,600
2017-11-06	159.48	159.96	158.57	158.80	127.52	434,700
2017-11-03	159.68	159.68	158.38	159.25	127.88	460,700
2017-11-02	160.19	160.78	158.17	159.41	128.01	881,700
2017-11-01	159.69	160.64	158.53	159.92	128.42	899,400
2017-10-31	160.78	160.78	159.19	159.43	128.03	866,100
2017-10-30	160.96	161.12	159.44	159.95	128.45	852,100
2017-10-27	161.30	162.86	160.72	160.88	129.19	1,047,600
2017-10-26	159.85	161.96	158.62	161.39	129.60	2,326,500
2017-10-25	153.88	154.82	153.18	154.59	124.14	1,694,800
2017-10-24	153.47	154.27	153.47	153.85	123.55	802,000
2017-10-23	154.15	154.41	153.25	153.60	123.35	883,600
2017-10-20	153.65	154.74	153.60	154.22	123.84	812,200
2017-10-19	152.82	153.23	152.02	152.86	122.75	929,200
2017-10-18	153.59	153.82	152.05	153.20	123.02	1,114,600
2017-10-17	153.68	153.95	152.80	153.47	123.24	585,700
2017-10-16	153.89	154.26	152.25	153.22	123.04	926,600
2017-10-13	153.50	154.41	153.41	153.46	123.23	1,388,000
2017-10-12	152.57	153.40	152.49	153.34	123.14	588,000
2017-10-11	153.17	153.17	151.93	152.93	122.81	696,400
2017-10-10	152.81	153.28	152.17	153.19	123.02	1,068,100
2017-10-09	153.36	153.36	152.56	152.74	122.66	690,800
2017-10-06	152.36	153.33	152.02	153.30	123.10	1,315,000
2017-10-05	153.23	153.34	152.43	153.31	122.35	807,000
2017-10-04	153.05	153.57	152.73	152.90	122.02	774,800
2017-10-03	152.54	153.49	151.72	153.19	122.25	791,200
2017-10-02	151.04	152.76	150.55	152.20	121.46	1,081,000
2017-09-29	151.50	151.60	150.46	151.22	120.68	971,200
2017-09-28	151.45	152.26	151.18	151.34	120.78	1,089,200
2017-09-27	151.30	151.58	150.10	151.32	120.76	942,100
2017-09-26	151.77	151.98	150.90	150.98	120.49	698,100

← NewerPage 38 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.