Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	156.25	157.61	156.14	157.12	142.01	882,800
2019-05-29	155.06	157.21	154.35	155.97	140.97	1,211,400
2019-05-28	158.48	159.50	155.02	155.24	140.31	1,041,400
2019-05-24	160.00	161.38	157.32	158.30	143.08	746,600
2019-05-23	161.45	161.94	156.93	158.62	143.37	1,373,400
2019-05-22	164.97	166.18	163.83	163.89	148.13	516,900
2019-05-21	164.68	166.95	164.58	166.01	150.05	830,900
2019-05-20	162.76	164.00	162.00	163.07	147.39	794,800
2019-05-17	167.33	167.85	163.83	163.91	148.15	1,007,000
2019-05-16	169.61	171.35	169.31	169.48	153.18	671,400
2019-05-15	166.40	170.42	165.72	169.12	152.86	1,335,600
2019-05-14	166.45	168.75	166.33	166.90	150.85	994,000
2019-05-13	169.00	170.80	163.69	165.83	149.89	2,039,900
2019-05-10	170.50	173.93	167.89	173.62	156.93	1,057,100
2019-05-09	169.71	172.00	168.02	171.77	155.25	772,300
2019-05-08	172.34	173.20	171.00	171.95	154.62	955,500
2019-05-07	174.31	174.53	171.93	173.38	155.91	923,400
2019-05-06	175.50	177.80	174.69	177.05	159.21	879,900
2019-05-03	178.00	180.14	176.21	179.85	161.73	829,100
2019-05-02	173.54	176.15	170.23	176.08	158.34	1,719,500
2019-05-01	181.59	181.96	178.29	179.99	161.85	1,113,800
2019-04-30	182.84	183.01	178.85	181.08	162.83	1,370,200
2019-04-29	189.28	190.50	182.28	183.47	164.98	1,583,100
2019-04-26	182.64	184.26	181.15	183.00	164.56	802,600
2019-04-25	184.92	185.12	181.16	182.02	163.68	963,800
2019-04-24	189.30	189.60	187.34	187.46	168.57	686,200
2019-04-23	189.58	190.47	188.46	189.35	170.27	733,700
2019-04-22	189.59	190.97	188.79	189.93	170.79	499,200
2019-04-18	188.33	190.25	187.56	189.92	170.78	477,400
2019-04-17	189.91	190.65	187.39	188.15	169.19	807,000
2019-04-16	188.55	188.82	187.46	188.62	169.61	949,300
2019-04-15	188.12	188.61	186.88	187.86	168.93	827,300
2019-04-12	186.85	189.02	186.85	188.64	169.63	885,100
2019-04-11	183.38	186.16	182.51	185.87	167.14	783,600
2019-04-10	180.43	183.57	180.43	183.05	164.60	803,300
2019-04-09	183.06	183.06	180.47	180.91	162.68	911,100
2019-04-08	182.28	184.58	181.12	184.56	165.96	618,300
2019-04-05	181.93	183.68	181.00	183.40	164.92	970,200
2019-04-04	179.59	181.74	179.07	181.67	163.36	619,100
2019-04-03	178.80	180.74	178.43	179.47	161.38	1,126,400
2019-04-02	177.75	178.29	176.37	177.52	159.63	678,500
2019-04-01	173.77	178.24	173.77	177.87	159.95	960,600
2019-03-29	171.24	172.36	170.86	171.62	154.32	799,300
2019-03-28	167.31	170.76	167.31	169.56	152.47	833,300
2019-03-27	165.63	167.10	164.19	166.60	149.81	997,200
2019-03-26	165.11	166.53	164.43	165.37	148.70	574,700
2019-03-25	162.88	165.09	162.47	163.72	147.22	731,200
2019-03-22	168.50	168.50	162.30	163.39	146.92	1,268,500
2019-03-21	167.96	170.78	167.73	169.51	152.43	1,193,600
2019-03-20	172.30	172.34	167.92	168.91	151.89	1,043,800
2019-03-19	174.77	176.20	171.93	172.58	155.19	733,600
2019-03-18	171.15	174.35	171.02	174.06	156.52	691,300
2019-03-15	169.96	171.83	169.92	170.77	153.56	1,391,700
2019-03-14	171.80	172.07	169.61	169.99	152.86	914,800
2019-03-13	171.59	173.57	169.48	172.59	155.20	1,067,600
2019-03-12	172.36	172.71	170.83	171.05	153.81	721,200
2019-03-11	169.12	172.16	168.92	172.09	154.75	577,200
2019-03-08	168.33	169.62	167.38	169.03	152.00	724,600
2019-03-07	172.25	172.25	168.95	170.37	153.20	740,400
2019-03-06	174.37	174.52	172.17	172.24	154.88	719,300

← NewerPage 32 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.