Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	132.27	133.15	131.99	132.81	103.94	1,188,300
2016-10-11	135.01	135.03	131.73	132.65	103.82	1,932,800
2016-10-10	135.94	135.94	135.07	135.40	105.97	1,871,800
2016-10-07	137.23	137.23	133.74	135.08	105.72	1,886,700
2016-10-06	135.99	137.15	135.90	137.03	107.25	1,182,700
2016-10-05	137.32	138.14	136.54	136.98	106.53	1,701,500
2016-10-04	140.68	141.07	136.99	137.32	106.80	2,202,700
2016-10-03	139.84	141.02	138.85	140.57	109.33	3,017,900
2016-09-30	151.36	151.87	149.89	150.34	108.16	2,345,013
2016-09-29	149.77	151.60	149.70	150.51	108.29	2,203,186
2016-09-28	149.33	150.23	148.79	149.78	107.76	1,445,189
2016-09-27	148.40	149.45	148.06	148.84	107.08	1,373,194
2016-09-26	147.41	148.88	147.00	148.35	106.73	1,277,850
2016-09-23	147.38	148.11	147.13	147.46	106.09	935,173
2016-09-22	150.13	150.56	147.80	148.15	106.59	1,342,062
2016-09-21	147.46	148.94	147.25	148.74	107.01	1,152,022
2016-09-20	147.78	148.30	146.99	147.07	105.81	1,158,292
2016-09-19	146.67	147.81	146.50	146.80	105.62	1,380,005
2016-09-16	145.74	146.56	144.88	145.80	104.90	5,836,860
2016-09-15	146.55	147.07	146.03	146.58	105.46	3,190,139
2016-09-14	147.72	148.60	145.51	146.82	105.63	3,098,146
2016-09-13	149.83	150.59	146.28	147.71	106.27	3,827,713
2016-09-12	150.92	152.68	149.25	150.58	108.34	9,047,430
2016-09-09	155.07	155.07	151.51	151.53	109.02	2,449,438
2016-09-08	157.44	157.69	155.82	155.89	112.16	1,287,471
2016-09-07	156.72	157.62	156.34	157.40	113.24	759,511
2016-09-06	157.36	157.84	156.37	157.40	113.24	1,272,229
2016-09-02	157.00	157.36	156.33	157.09	113.02	1,143,806
2016-09-01	156.13	156.55	155.55	156.30	112.45	1,408,759
2016-08-31	156.07	156.74	155.34	155.62	111.96	1,119,808
2016-08-30	155.74	157.24	155.31	156.65	112.70	1,229,529
2016-08-29	154.57	157.51	154.57	155.89	112.16	936,146
2016-08-26	155.81	156.00	153.57	154.25	110.98	1,184,992
2016-08-25	155.09	156.16	155.09	155.73	112.04	866,097
2016-08-24	155.19	155.79	154.73	155.21	111.67	949,875
2016-08-23	156.00	156.85	155.38	155.43	111.83	870,637
2016-08-22	155.14	155.91	154.70	155.48	111.86	621,251
2016-08-19	154.15	155.94	153.69	155.68	112.01	1,061,434
2016-08-18	153.70	155.00	153.39	154.97	111.49	1,077,433
2016-08-17	152.85	154.05	151.61	153.72	110.60	1,160,237
2016-08-16	152.66	154.91	152.51	152.77	109.91	2,038,442
2016-08-15	150.17	151.73	150.01	151.52	109.01	794,967
2016-08-12	150.00	152.08	149.40	149.84	107.80	1,406,922
2016-08-11	149.59	149.87	148.65	149.05	107.24	666,328
2016-08-10	149.25	149.25	148.55	149.03	107.22	571,525
2016-08-09	148.84	149.28	148.49	149.10	107.27	756,484
2016-08-08	149.70	149.70	148.35	148.76	107.03	679,300
2016-08-05	149.49	150.00	148.72	149.21	107.35	1,009,870
2016-08-04	148.17	149.53	147.57	149.00	107.20	889,339
2016-08-03	148.75	148.75	147.79	148.21	106.63	928,039
2016-08-02	149.02	149.15	147.54	148.23	106.65	672,814
2016-08-01	147.75	149.36	147.12	149.15	107.31	1,042,084
2016-07-29	148.81	150.75	148.27	149.42	107.50	1,621,068
2016-07-28	151.49	152.69	148.48	148.99	107.19	1,635,769
2016-07-27	149.95	150.08	148.64	149.01	107.21	1,219,584
2016-07-26	149.00	150.55	148.20	149.85	107.81	1,366,925
2016-07-25	148.44	148.80	147.78	148.52	106.85	671,301
2016-07-22	148.49	148.88	147.81	148.63	106.93	390,241
2016-07-21	149.50	149.50	147.82	148.30	106.70	499,530
2016-07-20	149.23	150.00	149.00	149.35	107.45	662,869

← NewerPage 43 of 79 · 4,732 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.