Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	137.52	142.28	135.75	137.36	97.027	2,775,900
2015-10-28	139.23	142.14	138.92	142.13	100.40	1,557,072
2015-10-27	138.74	139.67	138.56	139.23	98.348	1,120,457
2015-10-26	139.97	140.41	139.55	139.77	98.730	947,713
2015-10-23	139.56	140.90	138.05	139.99	98.885	1,733,059
2015-10-22	136.55	137.93	135.94	137.83	97.359	1,626,256
2015-10-21	137.86	138.11	132.78	135.54	95.742	2,152,055
2015-10-20	137.97	138.77	137.23	137.35	97.020	911,607
2015-10-19	138.10	138.77	137.40	138.03	97.501	490,666
2015-10-16	140.50	140.68	137.98	138.86	98.087	791,616
2015-10-15	139.46	140.00	138.28	139.76	98.723	878,853
2015-10-14	138.23	139.06	137.68	138.53	97.854	662,869
2015-10-13	137.65	139.35	136.78	138.29	97.684	1,619,446
2015-10-12	139.66	140.12	138.01	138.81	98.052	659,842
2015-10-09	138.38	140.64	137.65	139.95	98.857	1,763,760
2015-10-08	135.53	138.20	134.44	137.91	97.416	1,672,739
2015-10-07	133.17	134.40	131.95	134.17	94.774	1,425,082
2015-10-06	132.84	133.96	132.51	132.79	93.799	1,002,844
2015-10-05	131.93	132.99	131.41	132.92	93.891	2,109,680
2015-10-02	127.95	130.55	126.82	130.52	92.196	1,877,157
2015-10-01	127.63	129.45	126.65	129.27	91.313	2,438,736
2015-09-30	127.28	128.22	125.99	127.58	90.119	1,856,293
2015-09-29	124.42	126.12	123.66	125.82	88.876	1,614,906
2015-09-28	126.64	126.81	124.51	125.25	87.901	1,595,988
2015-09-25	130.54	130.68	127.00	127.63	89.571	1,854,672
2015-09-24	129.19	130.02	127.23	129.46	90.856	1,398,057
2015-09-23	132.65	132.95	130.24	130.48	91.571	1,161,426
2015-09-22	133.72	133.80	131.43	132.62	93.073	1,770,678
2015-09-21	135.33	136.12	133.86	134.87	94.652	1,144,887
2015-09-18	136.83	137.55	134.40	134.60	94.463	1,858,563
2015-09-17	139.26	141.50	137.57	139.03	97.572	2,381,659
2015-09-16	135.60	138.80	135.41	138.68	97.326	1,184,560
2015-09-15	136.13	136.13	134.70	135.62	95.179	1,011,384
2015-09-14	136.56	136.56	135.21	135.48	95.080	854,747
2015-09-11	135.69	136.75	135.05	136.42	95.740	1,522,805
2015-09-10	135.36	138.14	135.36	136.51	95.803	2,272,154
2015-09-09	140.37	140.87	137.02	137.22	96.302	1,283,579
2015-09-08	137.77	139.39	137.26	139.25	97.726	1,006,303
2015-09-04	137.44	138.07	135.52	135.90	95.375	1,073,433
2015-09-03	139.78	140.78	139.06	139.60	97.972	951,280
2015-09-02	137.43	138.95	136.32	138.95	97.516	1,448,648
2015-09-01	136.68	137.53	135.02	135.92	95.389	1,317,307
2015-08-31	139.52	140.42	138.23	139.53	97.923	715,082
2015-08-28	139.71	141.39	139.02	140.67	98.723	1,107,809
2015-08-27	139.21	141.37	137.59	140.65	98.709	1,292,227
2015-08-26	137.93	138.71	134.53	137.79	96.702	1,727,546
2015-08-25	137.17	138.10	134.67	134.81	94.610	2,857,732
2015-08-24	130.01	136.60	125.00	132.32	92.863	2,731,363
2015-08-21	139.55	139.82	136.94	137.49	96.491	1,912,938
2015-08-20	143.44	144.16	140.28	140.38	98.519	1,457,512
2015-08-19	145.29	145.71	144.26	144.65	101.52	1,081,757
2015-08-18	146.39	146.90	145.71	146.03	102.48	918,093
2015-08-17	146.68	147.15	145.83	146.76	103.00	454,993
2015-08-14	146.00	147.08	145.63	146.74	102.98	547,743
2015-08-13	144.94	146.43	144.50	145.74	102.28	836,262
2015-08-12	145.95	146.19	143.63	145.38	102.03	1,472,754
2015-08-11	146.74	147.13	145.42	146.70	102.95	1,257,960
2015-08-10	147.63	148.36	147.09	148.35	104.11	1,085,756
2015-08-07	146.69	147.62	145.53	146.19	102.60	1,868,941
2015-08-06	147.47	148.35	146.51	147.02	103.18	2,524,784

← NewerPage 47 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.