Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	171.28	171.40	168.08	170.92	151.64	1,171,500
2018-06-14	173.06	174.43	171.03	171.91	152.52	768,200
2018-06-13	173.96	174.22	172.00	172.14	152.72	1,233,500
2018-06-12	175.05	175.48	172.87	174.17	154.52	855,100
2018-06-11	174.76	176.33	174.36	174.50	154.81	1,321,500
2018-06-08	175.48	175.96	174.15	174.71	155.00	485,800
2018-06-07	174.60	175.72	173.80	175.48	155.68	498,000
2018-06-06	173.82	174.18	172.37	174.18	154.53	779,400
2018-06-05	172.14	173.65	172.05	173.07	153.54	819,300
2018-06-04	173.70	174.46	172.01	172.23	152.80	652,800
2018-06-01	172.28	174.64	172.17	172.71	153.23	893,600
2018-05-31	174.68	175.48	170.06	170.90	151.62	1,000,300
2018-05-30	173.73	176.07	173.73	175.20	155.43	630,700
2018-05-29	175.08	175.54	171.30	172.73	153.24	756,400
2018-05-25	176.69	177.74	175.79	177.13	157.15	645,200
2018-05-24	177.10	178.86	175.39	177.48	157.46	792,800
2018-05-23	177.48	177.88	174.69	177.84	157.78	1,178,200
2018-05-22	182.20	183.27	177.90	178.22	158.11	1,003,500
2018-05-21	180.18	183.91	180.11	182.43	161.85	927,000
2018-05-18	177.93	179.74	177.72	179.09	158.89	906,700
2018-05-17	177.04	179.64	177.04	178.32	158.20	890,000
2018-05-16	176.46	177.98	176.02	176.87	156.92	985,600
2018-05-15	175.68	177.02	174.91	176.66	156.73	835,000
2018-05-14	175.77	176.60	174.48	176.43	156.53	939,100
2018-05-11	174.35	177.11	173.95	175.12	155.36	734,600
2018-05-10	174.76	175.08	173.60	174.25	154.59	1,354,300
2018-05-09	171.38	174.73	170.78	174.54	154.85	1,150,200
2018-05-08	170.29	171.54	170.17	171.11	151.13	749,600
2018-05-07	170.00	170.80	167.40	170.51	150.60	910,200
2018-05-04	167.23	171.66	166.52	170.95	150.99	1,113,100
2018-05-03	167.19	168.90	164.49	168.37	148.71	1,294,500
2018-05-02	167.77	169.69	167.53	167.82	148.23	1,682,700
2018-05-01	163.89	168.45	163.07	167.97	148.36	1,663,500
2018-04-30	164.93	165.91	163.52	164.62	145.40	2,173,700
2018-04-27	161.48	166.10	161.45	164.38	145.19	2,795,800
2018-04-26	165.32	166.50	154.20	162.55	143.57	4,111,800
2018-04-25	163.32	168.89	162.03	168.27	148.62	1,824,600
2018-04-24	172.93	174.95	160.87	163.35	144.28	2,573,900
2018-04-23	176.38	177.46	171.72	171.96	151.88	1,138,200
2018-04-20	176.89	179.48	175.60	176.39	155.79	1,575,200
2018-04-19	178.33	178.60	174.79	176.18	155.61	928,200
2018-04-18	176.99	179.36	176.68	178.46	157.62	1,156,700
2018-04-17	175.82	176.99	175.06	175.85	155.32	879,800
2018-04-16	173.88	174.68	172.59	174.52	154.14	961,800
2018-04-13	173.81	173.88	171.32	172.48	152.34	886,500
2018-04-12	171.69	173.40	171.30	172.56	152.41	731,700
2018-04-11	170.51	171.77	169.80	170.36	150.47	759,100
2018-04-10	170.18	173.10	170.00	172.41	152.28	1,540,500
2018-04-09	168.27	170.55	167.00	167.23	147.70	960,900
2018-04-06	170.28	171.40	165.39	167.44	147.89	1,392,100
2018-04-05	171.92	173.97	170.87	172.18	152.08	810,900
2018-04-04	165.37	171.25	164.68	170.95	150.99	1,433,500
2018-04-03	166.77	168.85	166.08	168.76	149.06	955,900
2018-04-02	170.02	170.91	163.81	166.58	147.13	1,162,100
2018-03-29	168.69	173.40	168.60	171.03	151.06	1,291,000
2018-03-28	170.56	171.10	167.50	168.15	148.52	1,083,900
2018-03-27	174.66	175.64	169.78	170.36	150.47	1,430,800
2018-03-26	172.96	174.63	169.95	174.62	154.23	1,071,500
2018-03-23	176.31	176.95	169.00	169.24	149.48	1,433,400
2018-03-22	180.14	180.61	175.77	175.87	155.34	1,144,600

← NewerPage 36 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.