Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	162.94	164.52	157.00	158.03	142.84	807,500
2019-08-22	164.97	165.26	163.10	164.45	148.64	516,700
2019-08-21	165.47	165.98	163.36	164.08	148.30	616,200
2019-08-20	164.61	165.01	162.70	163.46	147.74	472,300
2019-08-19	165.09	165.66	163.51	165.34	149.44	531,300
2019-08-16	158.48	162.32	158.25	161.82	146.26	706,800
2019-08-15	158.93	159.16	156.02	157.62	142.46	773,900
2019-08-14	162.03	162.23	158.50	158.90	143.62	842,700
2019-08-13	160.98	167.06	160.42	165.64	149.71	686,400
2019-08-12	163.52	163.70	161.16	161.50	145.97	504,900
2019-08-09	166.26	166.32	163.30	164.51	148.69	450,900
2019-08-08	165.98	167.89	165.75	167.44	151.34	635,100
2019-08-07	163.65	165.33	161.14	164.65	148.82	637,800
2019-08-06	165.09	167.23	163.18	167.06	151.00	738,500
2019-08-05	165.03	165.91	162.21	163.47	147.75	874,500
2019-08-02	172.85	173.03	167.66	168.99	152.74	991,900
2019-08-01	175.00	182.08	172.16	172.86	156.24	2,059,800
2019-07-31	176.72	179.59	172.74	175.08	158.25	1,562,300
2019-07-30	172.15	176.91	170.36	176.80	159.80	923,100
2019-07-29	174.81	175.19	171.87	172.79	156.18	1,020,000
2019-07-26	176.08	176.87	174.14	174.89	158.07	732,000
2019-07-25	178.75	179.18	175.86	177.29	160.24	588,200
2019-07-24	174.91	179.80	173.97	178.25	161.11	927,500
2019-07-23	172.00	176.77	171.14	176.68	159.69	877,100
2019-07-22	169.55	171.41	169.55	170.29	153.92	600,500
2019-07-19	166.72	170.54	166.01	169.61	153.30	1,317,000
2019-07-18	166.97	167.95	165.42	165.77	149.83	568,500
2019-07-17	170.55	170.86	167.34	167.38	151.29	870,600
2019-07-16	166.10	172.40	165.81	171.04	154.59	1,324,300
2019-07-15	168.80	169.30	166.86	167.76	151.63	756,700
2019-07-12	163.18	169.36	162.53	169.07	152.81	1,435,800
2019-07-11	161.35	163.80	160.89	163.42	147.71	1,351,600
2019-07-10	161.87	163.73	159.93	161.76	146.21	1,241,300
2019-07-09	164.47	164.47	162.73	163.36	147.65	985,100
2019-07-08	165.57	167.81	165.21	165.82	149.88	594,900
2019-07-05	167.35	168.00	164.13	166.63	150.61	649,300
2019-07-03	168.43	168.73	166.51	168.61	152.40	540,900
2019-07-02	169.08	169.27	166.31	167.55	151.44	951,100
2019-07-01	172.71	172.71	168.20	169.98	153.64	782,000
2019-06-28	169.42	172.06	168.52	170.01	153.66	1,672,400
2019-06-27	170.34	171.46	168.36	168.45	152.25	838,500
2019-06-26	169.29	171.05	169.27	170.24	153.87	740,200
2019-06-25	169.27	171.04	168.23	168.57	152.36	778,600
2019-06-24	171.01	172.39	169.53	169.80	153.47	638,300
2019-06-21	172.56	173.00	170.82	171.04	154.59	1,010,800
2019-06-20	171.36	172.21	169.10	172.08	155.53	718,300
2019-06-19	167.41	168.17	166.42	167.63	151.51	911,300
2019-06-18	162.81	167.53	162.26	166.56	150.55	851,800
2019-06-17	164.45	164.45	161.30	161.55	146.02	672,900
2019-06-14	164.94	164.97	161.79	164.21	148.42	553,400
2019-06-13	165.41	165.82	163.80	165.80	149.86	688,800
2019-06-12	167.08	167.13	164.64	164.84	148.99	737,900
2019-06-11	168.37	169.97	166.90	167.08	151.02	1,357,400
2019-06-10	166.50	168.00	166.20	166.80	150.76	641,400
2019-06-07	163.22	166.81	162.88	165.54	149.62	1,066,100
2019-06-06	161.66	162.83	160.07	162.01	146.43	705,200
2019-06-05	162.00	162.70	159.60	162.37	146.76	694,900
2019-06-04	158.07	161.48	156.86	161.20	145.70	1,180,200
2019-06-03	152.45	157.02	152.45	156.25	141.23	1,065,000
2019-05-31	154.67	154.67	152.18	152.32	137.67	815,500

← NewerPage 31 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.