Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	148.61	149.42	148.26	149.38	107.47	878,313
2016-07-18	149.36	149.68	148.65	149.19	107.34	1,031,058
2016-07-15	149.40	149.69	148.44	149.35	107.45	877,772
2016-07-14	148.43	149.65	148.04	148.90	107.13	1,152,346
2016-07-13	147.96	148.00	146.72	147.92	106.42	854,855
2016-07-12	145.53	147.88	145.33	147.70	106.26	2,352,256
2016-07-11	145.47	145.56	143.51	144.86	104.22	1,119,159
2016-07-08	140.97	144.72	140.40	144.35	103.85	1,580,530
2016-07-07	139.86	140.44	138.96	139.67	100.49	722,000
2016-07-06	138.38	139.49	137.31	139.36	100.26	913,877
2016-07-05	140.02	140.64	137.88	138.49	99.638	972,143
2016-07-01	141.61	142.69	140.57	140.94	101.40	1,184,127
2016-06-30	139.58	142.09	138.83	142.04	102.19	1,635,229
2016-06-29	136.79	139.59	136.18	139.26	100.19	1,536,750
2016-06-28	136.09	136.80	134.34	136.72	97.746	1,594,799
2016-06-27	138.95	139.14	134.15	134.82	96.387	1,610,582
2016-06-24	141.02	142.73	139.27	140.12	100.18	2,061,791
2016-06-23	145.08	146.22	145.01	146.02	104.39	1,337,089
2016-06-22	143.61	143.78	142.85	143.50	102.59	1,038,409
2016-06-21	144.26	144.46	142.54	143.15	102.34	1,201,748
2016-06-20	144.80	146.07	143.87	144.04	102.98	1,346,602
2016-06-17	144.52	144.52	142.70	143.31	102.46	1,181,965
2016-06-16	143.15	144.52	141.37	144.36	103.21	748,052
2016-06-15	144.76	145.76	143.53	143.65	102.70	838,532
2016-06-14	143.96	144.42	142.85	143.90	102.88	956,036
2016-06-13	145.93	146.36	143.90	144.03	102.97	893,555
2016-06-10	145.80	146.59	145.06	146.39	104.66	772,699
2016-06-09	145.87	146.85	145.10	146.60	104.81	632,926
2016-06-08	145.75	147.20	145.01	146.89	105.02	865,016
2016-06-07	145.40	145.94	145.02	145.25	103.84	962,198
2016-06-06	143.87	145.88	143.87	145.56	104.07	781,347
2016-06-03	143.39	143.50	142.27	143.25	102.41	549,256
2016-06-02	143.44	143.50	142.28	143.50	102.59	726,540
2016-06-01	142.16	144.16	141.25	144.00	102.95	887,609
2016-05-31	143.68	143.68	142.27	142.64	101.98	740,377
2016-05-27	143.11	143.53	142.85	143.06	102.28	474,775
2016-05-26	144.00	144.24	143.01	143.07	102.29	475,532
2016-05-25	143.84	144.78	143.49	143.68	102.72	725,027
2016-05-24	141.92	143.58	141.57	143.30	102.45	652,384
2016-05-23	141.74	142.44	141.56	141.67	101.28	899,068
2016-05-20	142.54	142.86	141.09	141.44	101.12	681,787
2016-05-19	141.74	142.63	140.49	141.70	101.31	717,892
2016-05-18	142.00	143.59	141.12	141.70	101.31	729,675
2016-05-17	143.50	144.28	142.22	142.88	102.15	1,761,490
2016-05-16	141.99	143.93	141.88	143.55	102.63	903,500
2016-05-13	143.00	143.65	141.21	141.83	101.40	730,432
2016-05-12	144.20	144.45	142.65	143.34	102.48	1,097,756
2016-05-11	144.27	144.71	142.34	142.42	101.82	763,402
2016-05-10	143.16	144.38	142.33	144.32	103.18	990,088
2016-05-09	144.06	144.99	142.31	142.61	101.96	938,416
2016-05-06	143.67	145.64	143.00	144.57	103.36	1,651,660
2016-05-05	143.54	144.38	142.72	143.25	102.41	1,394,382
2016-05-04	142.38	143.24	142.03	142.85	102.13	2,060,170
2016-05-03	144.21	145.01	141.99	143.14	102.34	4,028,130
2016-05-02	144.82	147.08	144.82	145.87	104.29	1,470,160
2016-04-29	147.59	148.65	145.44	145.89	104.30	1,780,299
2016-04-28	147.81	152.16	146.87	148.54	106.20	2,242,210
2016-04-27	147.59	148.79	146.02	148.31	106.03	1,484,862
2016-04-26	148.20	148.73	146.99	147.49	105.45	1,017,870
2016-04-25	147.30	148.03	146.67	147.96	105.78	933,119

← NewerPage 44 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.