Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	180.50	183.82	180.11	181.75	160.53	972,900
2018-03-20	182.67	184.77	180.25	180.39	159.33	1,312,700
2018-03-19	182.52	182.82	179.83	181.90	160.66	781,000
2018-03-16	180.13	183.81	179.86	182.71	161.38	1,181,300
2018-03-15	179.84	181.57	178.91	180.08	159.05	677,600
2018-03-14	183.01	183.31	179.04	179.46	158.51	861,600
2018-03-13	182.80	184.48	181.31	181.86	160.63	823,300
2018-03-12	187.24	187.24	181.42	182.36	161.07	1,039,700
2018-03-09	182.79	187.86	182.08	186.58	164.80	1,315,800
2018-03-08	178.85	181.27	177.67	181.16	160.01	1,417,900
2018-03-07	175.86	177.50	175.03	176.39	155.79	1,223,000
2018-03-06	178.00	180.61	177.50	177.84	157.08	1,174,000
2018-03-05	174.49	178.08	172.80	177.12	156.44	1,026,500
2018-03-02	176.31	176.83	173.18	175.55	155.05	1,354,100
2018-03-01	178.50	181.32	175.65	177.30	156.60	1,830,500
2018-02-28	182.79	184.08	178.43	178.47	157.63	983,400
2018-02-27	185.44	186.11	181.86	181.89	160.65	721,100
2018-02-26	184.62	186.20	183.43	185.55	163.89	860,400
2018-02-23	184.85	185.39	181.22	183.57	162.14	722,700
2018-02-22	182.47	185.22	181.88	183.92	162.45	848,200
2018-02-21	181.72	184.72	181.26	181.30	160.13	687,900
2018-02-20	182.00	183.71	180.43	181.61	160.41	893,100
2018-02-16	184.35	186.30	183.15	183.22	161.83	869,200
2018-02-15	185.26	186.82	183.08	184.63	163.07	920,100
2018-02-14	179.11	184.19	178.61	183.89	162.42	1,152,300
2018-02-13	179.83	180.83	178.76	179.83	158.83	1,077,300
2018-02-12	178.67	182.75	177.84	180.98	159.85	1,529,100
2018-02-09	177.06	178.58	168.44	176.89	156.24	2,086,400
2018-02-08	182.51	182.51	174.50	174.51	154.13	1,520,800
2018-02-07	186.26	188.33	183.17	183.31	161.32	1,506,600
2018-02-06	180.31	188.06	177.77	186.92	164.50	2,991,500
2018-02-05	188.16	190.87	180.74	182.00	160.17	1,771,600
2018-02-02	193.12	193.44	187.14	190.64	167.77	2,002,500
2018-02-01	195.79	198.20	192.50	193.47	170.27	3,058,500
2018-01-31	205.53	207.22	200.64	201.42	177.26	1,544,700
2018-01-30	205.03	205.53	202.70	204.65	180.10	992,600
2018-01-29	209.10	210.28	206.24	206.47	181.71	578,500
2018-01-26	207.79	209.71	206.75	209.66	184.51	1,162,700
2018-01-25	210.16	210.16	205.81	207.51	182.62	960,600
2018-01-24	210.22	211.45	207.67	208.83	183.78	842,400
2018-01-23	210.44	210.67	208.53	209.33	184.22	940,500
2018-01-22	209.97	210.56	207.44	210.23	185.02	835,700
2018-01-19	210.80	211.98	210.00	210.94	185.64	902,500
2018-01-18	211.51	212.22	210.11	210.54	185.29	859,700
2018-01-17	211.35	211.88	209.91	210.80	185.52	821,200
2018-01-16	211.15	212.80	208.53	209.91	184.73	1,237,800
2018-01-12	208.96	210.35	208.36	210.04	184.85	862,600
2018-01-11	206.88	208.40	206.75	208.35	183.36	1,043,100
2018-01-10	207.04	207.35	205.76	206.61	181.83	993,700
2018-01-09	205.96	207.94	205.60	207.32	182.45	728,500
2018-01-08	203.81	206.41	203.67	205.55	180.90	974,700
2018-01-05	203.01	204.83	202.71	203.81	179.37	721,600
2018-01-04	201.43	204.05	201.06	202.43	178.15	823,000
2018-01-03	199.68	201.60	198.70	201.51	177.34	650,600
2018-01-02	200.10	200.61	198.39	199.88	175.91	855,400
2017-12-29	200.43	200.82	199.07	199.58	175.64	655,300
2017-12-28	199.62	199.62	197.91	199.21	175.32	565,000
2017-12-27	199.08	199.21	198.08	198.91	175.05	357,000
2017-12-26	199.13	199.38	198.43	198.94	175.08	445,200
2017-12-22	200.24	200.24	198.38	199.25	175.35	614,300

← NewerPage 37 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.