Air Products & Chemicals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	147.75	148.56	145.36	147.45	103.48	1,439,027
2015-08-04	146.20	147.76	145.69	146.09	102.53	1,295,795
2015-08-03	142.18	147.29	141.91	145.88	102.38	3,044,312
2015-07-31	143.23	144.11	141.43	142.51	100.01	2,539,161
2015-07-30	142.50	144.00	140.50	142.34	99.895	3,858,846
2015-07-29	132.50	134.60	131.62	134.14	94.140	1,851,537
2015-07-28	129.51	133.79	128.51	132.82	93.214	2,013,146
2015-07-27	129.01	129.67	128.39	128.82	90.406	1,746,464
2015-07-24	132.38	132.71	129.44	130.06	91.277	1,666,470
2015-07-23	132.97	132.97	131.22	132.71	93.137	2,109,572
2015-07-22	133.24	134.07	132.62	132.80	93.200	1,704,088
2015-07-21	135.46	135.65	132.71	133.44	93.649	969,657
2015-07-20	136.08	136.16	135.05	135.24	94.912	787,292
2015-07-17	137.07	137.08	135.46	136.21	95.593	724,702
2015-07-16	137.82	138.13	136.34	137.07	96.196	2,713,202
2015-07-15	136.98	138.43	136.52	137.50	96.498	1,222,179
2015-07-14	136.36	137.84	136.23	137.19	96.281	835,937
2015-07-13	137.05	137.49	136.09	136.49	95.789	778,969
2015-07-10	134.02	136.29	133.65	135.93	95.396	1,117,970
2015-07-09	134.59	135.31	132.22	132.26	92.821	1,771,435
2015-07-08	135.47	136.03	132.94	132.99	93.333	1,675,442
2015-07-07	136.18	137.26	134.92	136.92	96.091	1,226,070
2015-07-06	136.12	137.18	135.50	136.11	95.523	931,173
2015-07-02	139.21	139.39	136.17	137.38	96.414	1,471,133
2015-07-01	137.04	138.68	137.04	138.52	97.214	1,261,311
2015-06-30	137.87	138.43	136.69	136.83	96.028	1,287,255
2015-06-29	140.61	141.10	136.90	137.13	96.238	1,894,885
2015-06-26	143.16	143.61	141.48	142.08	99.144	2,797,304
2015-06-25	144.45	144.79	142.18	142.83	99.667	927,066
2015-06-24	144.30	144.35	142.94	143.72	100.29	937,119
2015-06-23	145.79	146.58	144.61	144.87	101.09	1,098,080
2015-06-22	145.96	146.60	145.13	145.85	101.77	969,765
2015-06-19	146.56	147.11	145.08	145.17	101.30	910,094
2015-06-18	146.90	147.71	146.61	146.94	102.54	968,036
2015-06-17	146.24	146.77	145.22	146.17	102.00	817,128
2015-06-16	144.20	146.11	144.20	145.71	101.68	699,299
2015-06-15	144.16	145.17	143.14	144.13	100.57	842,207
2015-06-12	145.68	146.40	144.70	144.95	101.15	654,437
2015-06-11	146.15	147.49	145.98	146.20	102.02	708,055
2015-06-10	145.47	146.35	144.94	145.94	101.84	712,271
2015-06-09	145.12	145.58	143.66	144.43	100.78	1,000,790
2015-06-08	145.46	145.77	144.52	144.54	100.86	613,792
2015-06-05	145.35	145.97	144.59	145.58	101.59	915,499
2015-06-04	145.07	147.21	144.67	145.93	101.83	1,521,291
2015-06-03	148.14	149.09	148.01	148.34	103.51	1,291,146
2015-06-02	147.14	148.75	146.27	148.15	103.38	1,083,162
2015-06-01	147.65	148.10	146.29	147.45	102.89	713,892
2015-05-29	147.85	148.41	146.41	146.76	102.41	1,153,211
2015-05-28	146.97	148.31	146.85	148.20	103.41	562,336
2015-05-27	146.00	148.05	145.55	147.54	102.95	666,761
2015-05-26	146.03	146.42	145.30	146.04	101.91	723,838
2015-05-22	147.52	148.07	146.37	146.77	102.42	810,101
2015-05-21	146.71	148.41	146.59	147.99	103.27	657,897
2015-05-20	147.72	148.01	146.81	147.12	102.66	692,597
2015-05-19	147.98	149.37	147.15	147.51	102.93	822,209
2015-05-18	148.41	148.59	147.35	147.93	103.23	569,687
2015-05-15	147.95	148.96	147.18	148.48	103.61	981,548
2015-05-14	146.00	147.73	144.83	147.62	103.01	1,076,784
2015-05-13	144.66	146.05	143.63	144.95	101.15	2,067,953
2015-05-12	144.95	145.73	144.15	144.48	100.82	824,371

← NewerPage 48 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.