Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	144.19	144.46	140.78	141.77	113.14	891,700
2017-06-28	145.17	145.25	144.40	144.84	114.83	869,700
2017-06-27	145.05	145.51	143.83	143.83	114.03	796,500
2017-06-26	145.03	145.54	144.58	144.91	114.89	1,150,900
2017-06-23	144.60	145.03	143.81	144.94	114.91	4,010,200
2017-06-22	143.32	144.53	143.20	144.25	114.36	1,007,800
2017-06-21	144.91	145.65	143.31	143.48	113.75	749,900
2017-06-20	145.24	145.80	144.62	144.74	114.75	801,400
2017-06-19	146.37	147.38	145.82	146.15	115.87	1,268,600
2017-06-16	145.66	146.00	144.65	145.51	115.36	1,735,700
2017-06-15	144.79	146.54	144.71	145.21	115.13	2,037,700
2017-06-14	146.27	146.35	144.81	145.56	115.40	774,100
2017-06-13	144.42	146.32	144.04	146.27	115.97	831,400
2017-06-12	145.50	146.18	144.23	144.43	114.51	1,199,700
2017-06-09	143.67	146.09	143.67	145.85	115.63	1,152,400
2017-06-08	143.36	144.16	142.53	143.50	113.77	1,065,800
2017-06-07	144.58	144.68	143.18	143.36	113.66	883,000
2017-06-06	144.48	144.83	143.85	144.12	114.26	770,800
2017-06-05	146.61	146.83	144.87	144.96	114.93	1,291,900
2017-06-02	145.47	147.50	144.78	146.79	116.38	1,192,100
2017-06-01	144.46	145.93	144.00	145.08	115.02	1,085,100
2017-05-31	143.83	144.31	142.98	144.06	114.21	1,494,000
2017-05-30	143.65	144.30	143.34	143.97	114.14	885,200
2017-05-26	143.84	144.27	143.55	143.91	114.09	694,200
2017-05-25	144.15	144.51	143.32	144.12	114.26	781,300
2017-05-24	143.28	144.92	142.88	144.14	114.28	1,081,000
2017-05-23	143.58	143.58	142.59	142.83	113.24	639,100
2017-05-22	143.85	143.89	142.86	143.31	113.62	820,900
2017-05-19	142.99	143.96	142.56	143.10	113.45	1,339,500
2017-05-18	142.65	143.53	141.34	142.71	113.14	1,271,300
2017-05-17	144.35	144.35	142.54	142.57	113.03	1,349,800
2017-05-16	142.73	145.24	142.64	144.35	114.44	2,118,700
2017-05-15	144.51	145.22	144.12	145.08	115.02	710,600
2017-05-12	143.86	145.11	143.72	144.07	114.22	1,288,100
2017-05-11	144.99	145.05	143.29	143.86	114.06	1,065,800
2017-05-10	145.45	145.60	144.64	145.25	115.16	928,300
2017-05-09	146.20	146.44	144.98	145.30	115.20	943,200
2017-05-08	146.82	147.39	145.93	146.19	115.90	1,589,900
2017-05-05	145.00	147.66	145.00	147.22	116.72	2,316,900
2017-05-04	143.91	145.58	143.90	144.76	114.77	2,303,200
2017-05-03	143.49	144.32	143.26	143.82	114.02	1,906,500
2017-05-02	142.50	143.58	142.01	143.52	113.79	2,492,300
2017-05-01	141.55	142.14	140.01	142.03	112.60	1,671,200
2017-04-28	141.00	141.19	139.35	140.50	111.39	1,910,900
2017-04-27	141.28	141.85	137.72	141.10	111.87	1,855,100
2017-04-26	141.33	142.45	140.75	141.58	112.25	1,511,300
2017-04-25	140.22	141.86	140.14	141.73	112.37	1,189,400
2017-04-24	137.91	139.90	137.91	139.76	110.80	1,006,800
2017-04-21	136.87	137.66	136.82	137.30	108.85	1,121,300
2017-04-20	135.62	137.34	135.20	136.90	108.54	985,300
2017-04-19	135.73	136.04	134.78	134.96	107.00	577,400
2017-04-18	135.04	136.02	134.72	135.27	107.25	701,000
2017-04-17	134.78	135.90	134.42	135.86	107.71	1,092,400
2017-04-13	135.33	135.58	134.17	134.30	106.48	626,900
2017-04-12	136.46	136.48	135.35	135.51	107.44	899,300
2017-04-11	135.79	136.47	135.40	136.42	108.16	1,004,000
2017-04-10	135.22	136.11	135.07	135.76	107.63	859,000
2017-04-07	134.78	135.55	134.33	135.01	107.04	2,908,200
2017-04-06	135.48	135.83	135.00	135.19	107.18	860,400
2017-04-05	135.84	137.10	135.02	135.24	107.22	930,800

← NewerPage 40 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.