Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	143.24	144.80	142.95	144.36	113.66	1,745,900
2017-01-05	144.38	144.42	142.84	143.22	112.76	1,260,300
2017-01-04	144.04	144.84	143.69	144.65	113.89	2,012,200
2017-01-03	143.56	144.73	142.84	143.40	112.90	1,402,100
2016-12-30	144.53	144.82	143.23	143.82	113.23	725,900
2016-12-29	144.45	145.05	144.17	144.37	113.66	479,300
2016-12-28	147.67	147.67	145.02	145.12	113.58	630,000
2016-12-27	146.62	147.56	146.62	147.38	115.35	1,029,600
2016-12-23	146.03	146.60	145.64	146.48	114.64	587,400
2016-12-22	147.11	147.96	145.69	146.09	114.34	1,091,300
2016-12-21	148.32	148.51	147.01	147.35	115.32	970,400
2016-12-20	147.90	149.81	147.05	147.50	115.44	1,793,800
2016-12-19	147.35	148.00	146.89	147.72	115.61	761,600
2016-12-16	149.27	149.52	147.26	147.43	115.39	2,204,700
2016-12-15	147.86	149.40	147.45	149.09	116.69	1,069,800
2016-12-14	148.98	149.83	147.11	148.18	115.97	1,526,200
2016-12-13	150.03	150.45	148.27	149.12	116.71	1,025,400
2016-12-12	149.86	150.39	148.97	149.64	117.12	802,800
2016-12-09	148.84	149.70	147.97	149.55	117.05	669,800
2016-12-08	148.61	149.15	148.09	149.06	116.66	836,300
2016-12-07	146.81	148.59	145.89	148.54	116.25	1,159,400
2016-12-06	147.19	147.50	146.02	146.57	114.71	866,200
2016-12-05	146.21	147.85	145.76	147.33	115.31	1,783,700
2016-12-02	144.00	145.06	143.45	144.55	113.13	1,301,700
2016-12-01	144.42	145.37	143.79	144.07	112.76	1,355,400
2016-11-30	143.65	145.26	142.90	144.46	113.06	2,697,900
2016-11-29	140.97	144.17	140.53	143.47	112.29	2,055,300
2016-11-28	141.43	142.39	140.76	141.78	110.96	1,447,700
2016-11-25	141.00	141.54	140.72	141.54	110.78	283,600
2016-11-23	139.37	140.79	139.37	140.75	110.16	672,400
2016-11-22	140.24	140.88	138.78	139.71	109.34	1,372,500
2016-11-21	142.80	142.80	139.01	139.74	109.37	1,232,400
2016-11-18	138.00	138.53	137.60	137.96	107.97	1,559,200
2016-11-17	138.93	139.34	137.89	138.00	108.01	1,157,700
2016-11-16	138.08	138.79	137.43	138.74	108.58	1,052,900
2016-11-15	137.79	138.35	136.86	138.14	108.12	856,100
2016-11-14	138.55	139.19	137.88	137.98	107.99	1,304,300
2016-11-11	140.08	141.14	138.16	138.54	108.43	1,641,900
2016-11-10	138.11	141.00	137.89	139.98	109.56	2,003,300
2016-11-09	134.98	137.92	134.18	137.22	107.40	2,378,300
2016-11-08	136.88	137.88	136.38	136.93	107.17	1,505,500
2016-11-07	135.35	137.26	134.84	137.08	107.29	2,233,500
2016-11-04	132.99	134.06	132.07	133.37	104.38	1,147,200
2016-11-03	134.00	134.72	133.05	133.09	104.16	1,375,700
2016-11-02	132.33	133.87	131.80	133.55	104.52	2,102,300
2016-11-01	133.74	134.51	131.12	132.26	103.51	1,695,600
2016-10-31	134.26	134.49	133.38	133.42	104.42	1,624,800
2016-10-28	133.40	135.14	132.67	133.81	104.73	2,100,600
2016-10-27	133.50	135.05	129.00	133.40	104.41	3,602,800
2016-10-26	132.78	133.05	131.75	132.98	104.08	2,757,600
2016-10-25	135.39	135.39	133.48	133.51	104.49	1,510,100
2016-10-24	135.08	136.07	134.45	134.81	105.51	884,300
2016-10-21	133.35	134.64	132.77	134.44	105.22	999,600
2016-10-20	133.68	134.77	133.21	134.39	105.18	1,184,400
2016-10-19	134.23	134.38	133.22	133.91	104.80	850,700
2016-10-18	133.91	134.52	133.46	133.82	104.73	905,200
2016-10-17	132.65	133.23	132.18	132.28	103.53	797,400
2016-10-14	133.27	133.27	132.00	132.65	103.82	1,193,700
2016-10-13	131.34	132.56	129.90	132.26	103.51	1,484,300
2016-10-12	132.27	133.15	131.99	132.81	103.94	1,188,300

← NewerPage 42 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.