Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	197.24	197.61	195.10	196.57	179.45	495,400
2019-11-15	196.39	197.63	195.56	196.65	179.53	542,000
2019-11-14	194.12	195.80	193.85	194.25	177.34	484,500
2019-11-13	195.82	197.67	194.24	195.39	178.38	602,100
2019-11-12	198.68	199.00	196.67	197.54	180.34	714,300
2019-11-11	197.45	199.35	197.14	198.82	181.51	739,600
2019-11-08	199.03	200.47	198.04	199.54	182.17	691,300
2019-11-07	200.00	201.38	198.14	199.22	181.87	855,900
2019-11-06	197.70	199.98	196.00	199.17	181.02	1,017,100
2019-11-05	198.57	201.11	197.23	198.66	180.56	868,000
2019-11-04	198.32	200.75	196.33	198.61	180.52	1,486,100
2019-11-01	186.09	196.00	185.54	195.90	178.05	1,662,900
2019-10-31	189.00	193.95	182.07	183.49	166.77	2,462,900
2019-10-30	193.44	194.16	190.89	193.95	176.28	1,534,200
2019-10-29	188.63	193.60	187.98	192.94	175.36	782,700
2019-10-28	192.00	193.64	189.44	190.37	173.03	1,155,700
2019-10-25	186.82	191.61	185.35	190.70	173.33	877,800
2019-10-24	188.06	188.51	183.99	185.75	168.83	547,500
2019-10-23	186.18	188.55	185.23	187.49	170.41	577,000
2019-10-22	183.38	188.68	181.59	186.89	169.86	935,600
2019-10-21	185.79	186.75	183.03	183.39	166.68	1,019,200
2019-10-18	182.69	185.19	182.37	184.54	167.73	1,110,000
2019-10-17	181.81	183.90	181.42	183.32	166.62	993,100
2019-10-16	180.71	182.53	179.69	180.25	163.83	739,500
2019-10-15	178.13	183.34	176.69	180.56	164.11	836,800
2019-10-14	178.39	179.50	176.83	178.46	162.20	512,900
2019-10-11	173.99	182.01	173.95	179.66	163.29	1,047,300
2019-10-10	167.73	172.37	167.73	170.75	155.19	615,600
2019-10-09	168.62	168.64	166.39	167.84	152.55	724,400
2019-10-08	168.72	168.87	166.19	166.61	151.43	794,300
2019-10-07	173.34	173.57	169.91	170.88	155.31	857,400
2019-10-04	172.91	174.89	170.48	174.76	158.84	708,400
2019-10-03	170.58	172.52	167.56	172.20	156.51	702,900
2019-10-02	173.85	174.52	169.78	171.32	155.71	951,200
2019-10-01	182.28	183.61	175.26	175.73	159.72	800,600
2019-09-30	181.30	181.30	179.67	180.61	164.16	569,500
2019-09-27	181.23	181.28	178.46	180.46	164.02	739,500
2019-09-26	180.12	181.31	179.46	180.12	163.71	682,000
2019-09-25	178.21	181.04	176.84	181.00	164.51	727,600
2019-09-24	181.47	181.79	176.62	177.70	161.51	905,800
2019-09-23	175.55	182.53	174.37	181.06	164.56	1,054,100
2019-09-20	178.61	179.86	176.90	177.04	160.91	1,023,900
2019-09-19	179.43	180.48	177.72	177.87	161.67	514,300
2019-09-18	178.07	179.24	175.93	179.11	162.79	687,000
2019-09-17	178.38	179.28	175.84	179.13	162.81	844,500
2019-09-16	180.36	181.55	178.17	179.18	162.86	763,800
2019-09-13	183.42	184.42	180.83	182.23	165.63	802,400
2019-09-12	184.62	184.65	179.78	181.60	165.06	910,400
2019-09-11	181.44	184.50	178.72	184.46	167.65	1,079,100
2019-09-10	177.62	181.47	175.82	181.29	164.77	1,027,200
2019-09-09	174.23	177.72	173.22	177.46	161.29	788,700
2019-09-06	172.50	174.17	170.54	173.49	157.68	862,000
2019-09-05	165.35	171.97	165.35	171.64	156.00	813,900
2019-09-04	162.60	164.08	162.35	163.21	148.34	564,400
2019-09-03	163.84	163.88	158.96	160.97	146.30	795,300
2019-08-30	165.62	167.39	165.27	165.77	150.67	880,800
2019-08-29	161.61	164.28	161.35	164.14	149.19	529,600
2019-08-28	157.25	159.87	156.54	159.28	144.77	419,900
2019-08-27	158.63	159.07	157.42	157.83	143.45	595,200
2019-08-26	159.87	160.48	156.97	158.56	143.31	661,200

← NewerPage 30 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-10-02	3:2
1997-09-08	3:2
1995-06-02	3:2

Dividends

Ex-date	Amount
2026-08-31	2.0000 USD
2026-05-08	2.0000 USD
2026-02-06	1.8000 USD
2025-11-07	1.8000 USD
2025-09-02	1.8000 USD
2025-05-09	1.8000 USD
2025-02-07	1.6300 USD
2024-11-08	1.6300 USD
2024-08-28	1.6300 USD
2024-05-09	1.6300 USD
2024-02-08	1.4800 USD
2023-11-10	1.4800 USD
2023-08-25	1.4800 USD
2023-05-11	1.4800 USD
2023-02-09	1.3300 USD
2022-11-10	1.3300 USD
2022-08-26	1.3300 USD
2022-05-12	1.3300 USD
2022-02-10	1.0300 USD
2021-11-10	1.0300 USD
2021-08-26	1.0300 USD
2021-05-06	1.0300 USD
2021-02-09	0.8800 USD
2020-11-05	0.8800 USD
2020-08-27	0.8800 USD
2020-05-07	0.8800 USD
2020-02-06	0.8800 USD
2019-11-07	0.8800 USD
2019-08-27	0.8800 USD
2019-05-09	0.8800 USD
2019-02-07	0.7600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.