Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	199.45	200.04	197.37	199.69	175.74	788,600
2017-12-20	199.26	199.63	198.35	199.06	175.18	744,800
2017-12-19	199.96	199.99	197.01	198.07	174.31	949,600
2017-12-18	194.87	198.53	194.87	198.13	174.37	1,279,800
2017-12-15	193.05	195.33	191.82	194.26	170.96	1,057,900
2017-12-14	194.49	195.83	191.62	191.70	168.71	753,700
2017-12-13	191.55	195.30	191.50	194.71	171.36	959,000
2017-12-12	191.85	192.88	191.65	191.86	168.85	705,000
2017-12-11	193.18	193.49	191.22	191.94	168.92	667,100
2017-12-08	192.41	193.01	191.25	192.98	169.83	1,082,800
2017-12-07	185.94	191.38	185.88	191.33	168.38	1,102,700
2017-12-06	186.41	187.09	183.36	186.33	163.98	960,100
2017-12-05	185.40	185.53	183.41	184.31	162.20	717,200
2017-12-04	189.11	190.00	185.63	185.85	163.56	757,200
2017-12-01	187.49	188.43	183.65	187.05	164.62	718,800
2017-11-30	185.34	188.14	184.84	187.49	165.00	779,000
2017-11-29	185.78	186.54	183.84	184.32	162.21	672,700
2017-11-28	184.42	185.87	183.58	185.73	163.45	541,400
2017-11-27	183.26	184.03	182.84	183.81	161.76	435,400
2017-11-24	184.88	185.10	182.86	183.28	161.30	211,800
2017-11-22	184.63	185.55	184.28	184.61	162.47	540,700
2017-11-21	183.23	184.76	183.21	184.29	162.19	518,100
2017-11-20	183.04	183.56	182.37	182.90	160.96	529,600
2017-11-17	181.27	182.52	180.56	182.34	160.47	641,200
2017-11-16	180.17	182.71	179.72	182.30	160.44	849,300
2017-11-15	178.91	180.00	177.74	179.73	158.17	982,000
2017-11-14	180.99	180.99	179.38	179.67	158.12	678,900
2017-11-13	181.41	181.76	179.95	181.30	159.56	545,500
2017-11-10	182.00	182.69	181.49	182.23	160.37	409,500
2017-11-09	183.31	183.57	180.64	182.34	160.47	649,000
2017-11-08	184.65	185.24	183.59	184.87	162.12	425,300
2017-11-07	184.96	186.14	184.49	185.47	162.64	525,800
2017-11-06	185.56	185.58	184.01	184.62	161.90	917,700
2017-11-03	188.17	188.17	184.95	185.38	162.56	840,800
2017-11-02	184.10	189.83	184.10	187.12	164.09	1,698,200
2017-11-01	184.66	184.66	181.74	181.99	159.59	842,000
2017-10-31	182.54	183.93	181.90	182.61	160.13	874,500
2017-10-30	183.35	183.54	181.58	181.94	159.55	572,800
2017-10-27	184.53	184.77	183.27	183.88	161.25	574,300
2017-10-26	185.00	185.47	184.19	184.83	162.08	567,600
2017-10-25	183.64	184.19	181.46	183.68	161.07	967,500
2017-10-24	184.34	185.52	183.79	184.46	161.76	738,200
2017-10-23	184.58	184.76	182.74	182.87	160.36	588,100
2017-10-20	182.75	184.56	182.19	184.50	161.79	450,700
2017-10-19	181.01	182.03	180.14	182.01	159.61	521,800
2017-10-18	182.16	182.41	181.28	181.66	159.30	471,600
2017-10-17	180.90	181.97	180.66	181.46	159.13	606,800
2017-10-16	180.89	181.51	180.24	181.41	159.08	500,800
2017-10-13	181.18	181.94	180.04	180.40	158.20	679,400
2017-10-12	177.43	180.19	177.43	180.08	157.92	793,300
2017-10-11	177.52	177.81	176.91	177.56	155.71	533,600
2017-10-10	178.03	178.50	176.42	177.50	155.65	609,300
2017-10-09	177.61	178.00	176.80	177.33	155.50	435,000
2017-10-06	177.23	177.99	176.83	177.18	155.37	951,000
2017-10-05	177.60	178.39	177.04	177.26	155.44	790,400
2017-10-04	177.24	178.13	176.94	177.53	155.68	603,400
2017-10-03	176.00	177.48	175.83	177.15	155.35	590,000
2017-10-02	172.00	176.16	170.66	176.16	154.48	1,155,500
2017-09-29	175.82	176.16	174.75	175.02	153.48	659,800
2017-09-28	174.78	176.08	174.07	175.82	154.18	691,500

← NewerPage 38 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.