Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	179.48	180.70	178.68	180.20	160.58	616,700
2018-09-10	178.84	181.02	177.92	180.32	160.69	580,700
2018-09-07	177.50	178.29	176.35	177.72	158.37	656,800
2018-09-06	177.77	179.00	176.88	177.83	158.47	844,300
2018-09-05	174.03	177.16	174.01	176.56	157.34	763,900
2018-09-04	175.21	175.67	173.88	174.74	155.72	660,600
2018-08-31	174.49	176.24	173.75	175.60	156.48	841,100
2018-08-30	175.98	176.10	174.53	175.09	156.03	983,200
2018-08-29	175.39	175.92	173.99	175.81	156.67	699,600
2018-08-28	175.52	175.98	174.47	175.14	156.07	754,300
2018-08-27	171.84	175.09	171.71	174.66	155.64	1,229,700
2018-08-24	169.73	171.72	168.65	171.53	152.18	1,505,800
2018-08-23	170.55	170.55	168.68	169.08	150.00	602,600
2018-08-22	171.74	172.03	170.30	170.68	151.42	632,600
2018-08-21	170.45	172.59	170.18	172.07	152.66	1,817,100
2018-08-20	169.54	171.24	169.08	170.10	150.91	920,900
2018-08-17	168.36	169.67	167.80	169.57	150.44	791,800
2018-08-16	167.31	168.90	167.10	168.24	149.26	943,200
2018-08-15	165.05	166.91	163.70	166.49	147.71	955,000
2018-08-14	166.77	167.79	166.11	166.21	147.46	901,400
2018-08-13	168.02	169.17	166.25	167.28	148.41	1,733,700
2018-08-10	170.05	170.05	167.61	168.00	149.05	871,700
2018-08-09	172.56	173.74	170.88	170.99	151.70	1,100,200
2018-08-08	173.95	174.11	171.82	172.78	153.29	726,600
2018-08-07	174.51	175.75	174.07	174.09	154.45	1,164,600
2018-08-06	174.51	175.77	172.00	174.30	154.64	1,509,900
2018-08-03	172.03	172.58	170.63	172.51	153.05	1,308,400
2018-08-02	158.40	172.60	157.32	171.57	152.21	2,425,500
2018-08-01	167.76	167.99	164.82	165.66	146.97	1,453,600
2018-07-31	164.42	169.31	163.58	169.05	149.98	1,189,500
2018-07-30	164.28	166.38	163.24	163.51	145.06	1,050,600
2018-07-27	165.52	165.66	163.74	164.42	145.87	1,308,100
2018-07-26	163.70	166.27	163.14	165.18	146.54	948,100
2018-07-25	161.89	163.49	160.05	163.15	144.74	1,340,200
2018-07-24	161.36	163.49	159.99	161.73	143.48	1,283,800
2018-07-23	162.55	163.92	158.86	159.77	141.74	1,535,400
2018-07-20	163.94	164.79	163.05	163.47	145.03	998,500
2018-07-19	161.05	165.32	160.97	165.08	146.46	1,298,000
2018-07-18	159.08	162.90	158.26	162.10	143.81	1,604,600
2018-07-17	156.92	159.08	156.76	158.75	140.84	1,453,600
2018-07-16	159.89	160.32	157.06	157.70	139.91	1,229,900
2018-07-13	158.18	162.25	158.18	161.51	143.29	1,495,600
2018-07-12	158.30	159.19	156.73	158.60	140.71	767,800
2018-07-11	158.45	158.99	157.17	157.96	140.14	986,100
2018-07-10	160.10	160.73	158.64	160.03	141.98	1,053,900
2018-07-09	157.70	160.31	157.70	159.79	141.76	950,900
2018-07-06	156.86	157.70	155.37	156.82	139.13	757,500
2018-07-05	157.74	158.05	156.14	157.08	139.36	852,300
2018-07-03	156.51	158.76	156.34	156.81	139.12	762,900
2018-07-02	154.88	156.50	153.86	156.09	138.48	778,800
2018-06-29	155.95	158.48	155.72	155.85	138.27	797,300
2018-06-28	154.01	155.80	152.47	154.83	137.36	1,202,600
2018-06-27	157.38	158.03	153.92	153.96	136.59	1,360,700
2018-06-26	156.12	157.63	155.77	155.83	138.25	1,060,800
2018-06-25	156.88	157.00	153.50	155.76	138.19	1,607,500
2018-06-22	160.02	160.49	156.51	157.38	139.62	2,775,600
2018-06-21	162.66	162.66	157.46	158.50	140.62	1,758,800
2018-06-20	164.10	165.04	162.14	164.47	145.91	1,020,100
2018-06-19	167.35	167.48	163.05	163.61	145.15	1,192,900
2018-06-18	169.12	170.44	168.03	169.55	150.42	1,215,200

← NewerPage 35 of 79 · 4,733 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.