Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	135.08	135.39	134.68	135.35	107.31	1,109,800
2017-04-03	135.70	136.44	134.09	134.95	106.99	1,624,200
2017-03-31	135.13	136.33	135.12	135.29	107.26	1,844,700
2017-03-30	135.80	136.85	135.60	135.60	107.51	2,069,300
2017-03-29	136.76	137.30	136.23	136.78	107.69	740,000
2017-03-28	135.84	137.58	135.84	137.25	108.06	1,014,000
2017-03-27	133.87	136.21	133.63	135.92	107.01	2,522,700
2017-03-24	136.83	137.43	134.67	134.94	106.24	1,313,400
2017-03-23	136.16	138.01	135.30	137.05	107.90	1,188,700
2017-03-22	136.37	137.00	135.01	136.41	107.40	841,400
2017-03-21	138.69	138.95	136.00	136.45	107.43	1,548,100
2017-03-20	139.49	139.70	138.32	138.69	109.19	1,248,700
2017-03-17	138.56	139.61	138.49	139.53	109.85	2,174,000
2017-03-16	138.25	138.25	137.03	137.97	108.63	1,462,700
2017-03-15	136.89	138.43	136.17	137.99	108.64	2,460,600
2017-03-14	137.54	137.58	135.88	136.18	107.22	1,747,500
2017-03-13	138.90	139.29	136.93	137.82	108.51	1,443,000
2017-03-10	139.41	139.60	138.25	138.77	109.26	1,475,500
2017-03-09	139.60	140.51	138.03	138.58	109.11	1,570,800
2017-03-08	139.73	140.42	139.15	139.56	109.88	1,183,400
2017-03-07	139.22	139.84	138.85	139.64	109.94	870,700
2017-03-06	139.02	140.11	138.66	139.31	109.68	973,500
2017-03-03	140.34	140.87	139.13	139.52	109.85	923,200
2017-03-02	143.41	143.41	140.41	140.57	110.67	1,267,500
2017-03-01	142.13	144.06	141.98	143.69	113.13	1,707,000
2017-02-28	138.93	140.70	138.80	140.47	110.59	1,677,800
2017-02-27	140.93	141.23	139.12	139.38	109.74	1,079,200
2017-02-24	140.07	141.01	139.61	140.86	110.90	890,300
2017-02-23	140.97	141.21	139.32	140.36	110.51	1,434,200
2017-02-22	140.77	141.37	140.28	140.34	110.49	992,600
2017-02-21	140.98	141.80	140.83	141.47	111.38	1,148,200
2017-02-17	141.97	142.14	141.10	141.50	111.41	717,400
2017-02-16	142.57	143.12	141.06	141.87	111.70	860,900
2017-02-15	141.67	142.99	141.19	142.38	112.10	1,429,000
2017-02-14	140.40	142.26	139.75	142.13	111.90	2,001,500
2017-02-13	140.75	141.25	139.85	140.50	110.62	1,670,500
2017-02-10	138.90	140.44	138.54	140.13	110.33	2,272,600
2017-02-09	138.59	139.46	138.22	138.54	109.07	1,298,000
2017-02-08	138.18	138.81	137.72	138.59	109.11	1,649,000
2017-02-07	139.09	139.49	137.88	138.80	109.28	1,466,900
2017-02-06	140.00	140.27	138.64	139.05	109.48	808,600
2017-02-03	139.77	140.29	139.15	140.16	110.35	1,300,200
2017-02-02	138.68	139.85	137.46	139.28	109.66	1,438,500
2017-02-01	139.32	140.24	138.00	138.68	109.18	1,652,300
2017-01-31	140.99	141.22	139.14	139.76	110.04	2,483,800
2017-01-30	140.10	141.83	139.91	140.99	111.00	2,724,900
2017-01-27	140.00	142.47	137.05	142.01	111.81	5,469,500
2017-01-26	148.24	149.46	147.68	148.81	117.16	1,856,100
2017-01-25	147.50	148.73	147.15	148.53	116.94	1,597,800
2017-01-24	146.55	147.41	146.26	147.13	115.84	2,016,400
2017-01-23	146.39	146.88	144.77	146.07	115.00	1,268,400
2017-01-20	145.70	146.78	145.59	146.62	115.44	1,150,000
2017-01-19	146.36	146.64	145.17	145.47	114.53	1,239,400
2017-01-18	145.56	146.35	144.56	146.33	115.21	1,147,600
2017-01-17	145.07	145.84	144.67	145.34	114.43	1,268,700
2017-01-13	145.70	146.08	145.05	145.35	114.44	996,500
2017-01-12	145.96	145.96	144.20	145.84	114.82	654,000
2017-01-11	144.79	146.10	144.79	146.01	114.96	1,000,800
2017-01-10	146.49	146.89	145.21	145.26	114.37	1,038,800
2017-01-09	144.30	147.59	144.29	146.31	115.19	2,370,400

← NewerPage 41 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.