Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	174.31	175.10	166.17	166.47	149.01	1,243,000
2018-12-03	176.28	179.21	173.34	175.18	156.80	1,425,600
2018-11-30	168.60	172.60	167.54	172.04	153.99	1,187,900
2018-11-29	168.59	169.45	167.43	168.90	151.18	1,018,300
2018-11-28	164.94	169.29	163.55	168.92	151.20	1,592,200
2018-11-27	165.32	165.97	163.36	164.32	147.08	740,000
2018-11-26	164.93	167.84	164.58	166.29	148.85	692,600
2018-11-23	162.30	165.36	162.30	163.54	146.39	367,900
2018-11-21	164.46	166.93	163.79	164.47	147.22	798,500
2018-11-20	164.70	166.84	163.30	163.71	146.54	1,053,300
2018-11-19	170.44	171.08	167.01	167.57	149.99	1,144,800
2018-11-16	169.74	171.64	168.77	171.31	153.34	1,136,200
2018-11-15	164.93	171.01	164.39	169.94	152.11	1,034,200
2018-11-14	165.73	167.35	163.95	166.72	149.23	1,986,100
2018-11-13	165.60	167.70	163.28	164.44	147.19	1,162,700
2018-11-12	167.11	168.03	164.79	165.05	147.74	1,608,800
2018-11-09	169.66	170.95	164.91	167.33	149.78	1,952,500
2018-11-08	170.00	172.13	169.01	171.00	153.06	1,699,500
2018-11-07	167.09	171.19	167.09	171.03	152.41	1,756,000
2018-11-06	163.56	167.63	163.32	167.17	148.97	1,486,300
2018-11-05	162.25	165.03	161.17	164.10	146.23	1,664,200
2018-11-02	161.65	163.68	159.87	161.65	144.05	2,272,700
2018-11-01	151.95	159.53	150.22	159.35	142.00	1,954,300
2018-10-31	150.71	153.15	149.89	151.63	135.12	1,822,900
2018-10-30	145.16	148.87	144.57	148.31	132.16	2,261,300
2018-10-29	148.00	149.76	143.00	145.22	129.41	1,796,100
2018-10-26	144.93	147.32	144.03	145.46	129.62	1,833,200
2018-10-25	148.29	148.58	145.88	146.70	130.73	1,630,200
2018-10-24	152.93	154.13	146.33	146.50	130.55	1,925,000
2018-10-23	154.42	154.42	150.08	152.03	135.48	1,937,000
2018-10-22	158.53	158.93	156.65	157.45	140.31	1,179,100
2018-10-19	158.80	160.43	156.78	157.87	140.68	1,216,800
2018-10-18	160.71	161.95	158.32	159.33	141.98	1,373,900
2018-10-17	165.13	165.65	161.41	162.54	144.84	1,245,300
2018-10-16	164.60	165.94	163.09	165.10	147.13	1,664,700
2018-10-15	163.80	166.25	162.94	163.53	145.73	1,612,500
2018-10-12	168.16	169.81	164.37	167.30	149.09	1,130,800
2018-10-11	171.24	172.49	164.78	165.60	147.57	1,971,900
2018-10-10	177.94	177.97	172.00	172.13	153.39	1,036,700
2018-10-09	180.80	181.14	178.08	178.36	158.94	682,600
2018-10-08	181.29	182.11	179.14	181.47	161.71	1,037,000
2018-10-05	185.23	185.42	180.77	182.37	162.52	883,300
2018-10-04	185.35	185.63	183.66	184.97	164.83	816,400
2018-10-03	185.44	187.24	184.76	185.40	165.22	1,414,600
2018-10-02	184.65	185.20	183.68	184.86	164.73	1,226,200
2018-10-01	185.36	186.65	184.14	184.87	164.74	990,700
2018-09-28	185.93	185.93	183.21	183.93	163.91	1,767,400
2018-09-27	187.78	187.78	185.83	186.50	166.20	766,900
2018-09-26	187.53	188.27	186.43	186.78	166.45	680,400
2018-09-25	189.66	190.20	187.57	188.27	167.77	924,600
2018-09-24	191.41	191.41	187.79	189.64	168.99	1,533,000
2018-09-21	191.04	192.24	190.10	190.58	169.83	1,084,800
2018-09-20	192.01	193.19	189.68	190.51	169.77	900,600
2018-09-19	189.15	191.73	188.11	190.48	169.74	1,781,900
2018-09-18	187.44	189.90	186.10	188.89	168.33	1,010,400
2018-09-17	187.45	188.77	187.12	187.45	167.04	680,500
2018-09-14	185.62	187.31	182.45	187.15	166.77	748,600
2018-09-13	184.44	186.50	183.93	184.68	164.57	795,100
2018-09-12	180.35	183.71	179.42	183.35	163.39	1,138,000
2018-09-11	179.48	180.70	178.68	180.20	160.58	616,700

← NewerPage 34 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.