Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	174.57	175.60	173.80	174.37	156.80	640,100
2019-03-04	176.42	177.77	173.29	174.57	156.98	931,300
2019-03-01	177.93	178.47	174.95	176.05	158.31	799,500
2019-02-28	177.41	177.61	175.82	176.16	158.41	1,160,300
2019-02-27	175.01	177.59	174.49	177.54	159.65	707,200
2019-02-26	174.56	176.97	174.49	175.24	157.58	597,100
2019-02-25	177.12	178.27	175.97	176.25	158.49	815,400
2019-02-22	175.69	177.47	174.73	175.77	158.06	878,800
2019-02-21	174.31	175.24	173.30	174.94	157.31	903,000
2019-02-20	173.83	175.84	173.22	175.34	157.67	559,700
2019-02-19	172.59	174.93	172.04	173.33	155.86	675,100
2019-02-15	170.73	173.72	170.33	173.66	156.16	872,700
2019-02-14	169.89	170.35	168.32	169.07	152.03	808,800
2019-02-13	171.31	172.99	170.67	171.37	154.10	858,300
2019-02-12	166.11	171.04	165.58	170.09	152.95	1,376,300
2019-02-11	162.86	164.24	162.79	163.84	147.33	858,800
2019-02-08	161.26	162.69	160.12	162.09	145.76	717,700
2019-02-07	164.20	164.42	160.91	162.31	145.95	737,200
2019-02-06	165.99	167.20	165.68	166.00	148.59	572,700
2019-02-05	166.41	166.41	164.40	166.21	148.78	828,200
2019-02-04	164.81	165.69	163.23	165.49	148.13	690,300
2019-02-01	164.42	166.75	163.30	164.39	147.15	1,287,600
2019-01-31	163.50	166.40	160.24	164.81	147.52	1,850,800
2019-01-30	163.75	166.11	161.80	165.00	147.69	1,254,700
2019-01-29	158.15	162.65	157.63	162.12	145.11	817,100
2019-01-28	158.24	159.37	155.19	157.66	141.12	859,000
2019-01-25	159.38	161.64	159.38	160.99	144.10	1,103,900
2019-01-24	156.66	159.07	155.69	158.07	141.49	789,700
2019-01-23	159.13	160.02	155.83	156.81	140.36	908,800
2019-01-22	160.78	161.37	157.10	158.35	141.74	756,500
2019-01-18	160.41	164.17	160.06	162.49	145.45	1,200,200
2019-01-17	154.85	160.93	154.85	159.52	142.79	712,600
2019-01-16	154.49	156.45	153.96	155.82	139.48	847,400
2019-01-15	156.52	156.87	153.70	154.40	138.20	979,400
2019-01-14	156.38	157.66	155.38	156.17	139.79	720,300
2019-01-11	156.46	158.01	155.88	157.98	141.41	957,000
2019-01-10	155.36	158.54	154.88	157.96	141.39	723,500
2019-01-09	155.66	157.60	155.34	156.25	139.86	1,050,700
2019-01-08	153.36	155.23	152.47	155.05	138.79	1,086,500
2019-01-07	150.85	153.82	149.45	151.88	135.95	922,400
2019-01-04	148.41	151.43	147.77	151.33	135.46	956,900
2019-01-03	149.38	149.56	143.80	144.84	129.65	1,281,800
2019-01-02	146.77	150.60	145.59	150.39	134.62	1,097,600
2018-12-31	149.01	150.50	146.96	149.14	133.50	830,700
2018-12-28	150.86	151.24	147.86	148.25	132.70	760,800
2018-12-27	145.12	149.96	143.83	149.96	134.23	749,700
2018-12-26	142.13	148.23	140.87	148.17	132.63	926,400
2018-12-24	144.36	144.73	140.82	141.11	126.31	677,500
2018-12-21	145.75	149.25	145.43	145.58	130.31	2,070,300
2018-12-20	146.25	148.41	142.86	145.87	130.57	1,405,100
2018-12-19	149.01	152.92	146.04	147.64	132.15	1,746,600
2018-12-18	150.74	152.65	147.31	148.70	133.10	1,008,200
2018-12-17	150.50	153.88	148.71	149.85	134.13	1,006,400
2018-12-14	152.20	155.21	150.48	151.02	135.18	1,015,200
2018-12-13	156.83	157.68	154.04	154.37	138.18	683,400
2018-12-12	156.38	159.62	155.82	155.93	139.57	913,100
2018-12-11	158.96	159.24	152.86	153.83	137.69	861,200
2018-12-10	157.24	158.23	152.75	156.30	139.91	926,200
2018-12-07	163.73	165.31	156.20	157.04	140.57	951,500
2018-12-06	162.43	163.57	156.94	163.32	146.19	1,185,700

← NewerPage 33 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.