Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	150.30	151.58	149.94	151.53	120.93	1,273,500
2017-09-22	151.00	151.22	150.16	150.26	119.92	2,424,600
2017-09-21	150.74	151.47	150.25	151.05	120.55	1,587,000
2017-09-20	150.83	151.14	150.06	150.98	120.49	2,491,400
2017-09-19	150.91	151.30	150.08	150.50	120.11	2,621,900
2017-09-18	150.15	150.95	149.68	150.95	120.47	2,531,000
2017-09-15	150.02	150.36	149.48	150.13	119.81	1,750,600
2017-09-14	149.61	150.45	148.77	150.07	119.76	1,558,800
2017-09-13	149.01	149.56	148.52	149.20	119.07	1,540,700
2017-09-12	149.85	151.42	149.08	149.28	119.13	2,061,200
2017-09-11	146.01	149.38	145.37	149.18	119.05	3,024,700
2017-09-08	144.33	145.37	144.03	144.97	115.69	1,715,400
2017-09-07	144.50	144.58	143.79	144.37	115.22	2,214,300
2017-09-06	144.37	144.90	143.86	144.50	115.32	2,832,400
2017-09-05	145.15	145.81	143.87	144.47	115.30	1,748,700
2017-09-01	145.66	146.11	145.04	145.65	116.24	992,800
2017-08-31	146.00	146.00	145.24	145.37	116.01	1,192,700
2017-08-30	145.35	145.84	145.12	145.51	116.13	879,200
2017-08-29	144.79	145.48	144.64	145.37	116.01	458,600
2017-08-28	146.68	146.70	145.35	145.78	116.34	540,600
2017-08-25	145.05	146.47	145.05	146.01	116.52	953,200
2017-08-24	145.47	145.81	144.91	145.23	115.90	953,800
2017-08-23	145.36	145.76	144.95	145.16	115.85	2,214,400
2017-08-22	145.84	146.80	145.40	145.95	116.48	1,232,400
2017-08-21	145.74	145.75	144.92	145.15	115.84	1,584,700
2017-08-18	145.43	146.35	144.80	145.76	116.32	1,402,400
2017-08-17	147.88	148.10	145.53	145.54	116.15	1,207,600
2017-08-16	147.00	148.16	146.91	148.08	118.18	1,232,300
2017-08-15	146.50	146.91	145.80	146.81	117.16	1,319,200
2017-08-14	145.48	147.43	145.37	146.64	117.03	1,337,800
2017-08-11	143.81	145.79	143.81	144.60	115.40	1,068,600
2017-08-10	145.52	146.00	144.89	145.02	115.73	1,054,200
2017-08-09	145.84	146.36	145.57	146.25	116.72	1,162,800
2017-08-08	147.21	147.29	145.63	145.85	116.40	866,100
2017-08-07	147.94	147.94	146.93	147.30	117.55	866,600
2017-08-04	147.41	148.04	147.02	147.22	117.49	804,500
2017-08-03	148.47	148.60	146.70	146.92	117.25	1,860,000
2017-08-02	148.34	148.90	146.98	148.11	118.20	3,983,700
2017-08-01	148.00	149.64	146.15	148.92	118.85	4,473,400
2017-07-31	144.18	144.23	141.88	142.15	113.44	1,826,700
2017-07-28	143.98	144.19	142.62	143.49	114.51	928,900
2017-07-27	144.08	144.30	142.71	143.65	114.64	1,243,200
2017-07-26	144.96	145.16	143.82	143.90	114.84	1,108,100
2017-07-25	145.99	146.55	144.73	145.04	115.75	1,284,700
2017-07-24	145.33	145.33	144.32	144.94	115.67	1,308,200
2017-07-21	145.89	145.89	144.65	145.64	116.23	1,226,600
2017-07-20	146.02	146.34	145.13	146.01	116.52	1,299,900
2017-07-19	145.18	146.21	144.82	146.21	116.68	1,478,500
2017-07-18	144.59	145.50	144.59	145.24	115.91	757,300
2017-07-17	145.43	146.08	145.24	145.55	116.16	1,195,100
2017-07-14	144.66	145.78	144.35	145.57	116.17	1,013,600
2017-07-13	143.90	144.68	143.29	144.37	115.22	1,004,800
2017-07-12	143.25	144.24	143.18	143.73	114.70	948,700
2017-07-11	143.62	143.72	142.19	142.77	113.94	645,400
2017-07-10	143.54	144.52	143.08	143.50	114.52	591,100
2017-07-07	142.43	144.13	142.07	144.01	114.93	708,700
2017-07-06	142.31	143.44	141.99	142.13	113.43	533,600
2017-07-05	144.15	144.49	142.45	142.61	113.81	718,700
2017-07-03	143.73	144.74	143.50	144.29	115.15	411,600
2017-06-30	141.97	143.86	141.89	143.06	114.17	938,100

← NewerPage 39 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.