Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	175.04	176.24	174.20	175.52	153.92	922,200
2017-09-26	177.06	177.19	171.50	173.97	152.56	1,858,000
2017-09-25	176.86	177.50	175.17	176.88	155.11	717,800
2017-09-22	175.58	177.61	175.58	177.11	155.31	741,600
2017-09-21	175.74	176.84	175.25	175.91	154.26	683,800
2017-09-20	176.37	177.60	175.54	176.29	154.59	969,400
2017-09-19	174.16	176.62	173.50	176.09	154.42	2,046,500
2017-09-18	170.49	173.81	170.10	173.63	152.26	1,726,100
2017-09-15	167.85	170.67	167.39	169.69	148.80	1,142,300
2017-09-14	167.50	168.23	166.97	167.92	147.25	756,400
2017-09-13	166.17	168.70	165.10	167.95	147.28	849,900
2017-09-12	165.32	166.53	165.04	166.51	146.02	1,084,600
2017-09-11	162.04	165.09	161.70	165.09	144.77	886,000
2017-09-08	158.43	161.76	158.43	161.33	141.47	686,700
2017-09-07	160.34	160.34	157.03	158.86	139.31	993,600
2017-09-06	160.91	161.68	159.76	160.07	140.37	976,700
2017-09-05	162.57	162.99	159.65	159.76	140.10	1,043,700
2017-09-01	161.63	163.76	161.43	162.83	142.79	1,099,900
2017-08-31	161.05	161.75	160.17	160.89	141.09	864,200
2017-08-30	159.11	160.80	158.99	160.46	140.71	821,200
2017-08-29	157.50	159.58	157.41	159.20	139.61	772,200
2017-08-28	157.73	158.53	157.28	158.41	138.91	656,600
2017-08-25	157.36	157.82	156.85	157.30	137.94	621,100
2017-08-24	157.37	157.76	156.50	156.57	137.30	587,100
2017-08-23	158.33	159.29	157.56	157.56	137.59	1,478,900
2017-08-22	156.05	159.31	155.81	159.13	138.96	795,300
2017-08-21	155.40	155.44	154.49	155.15	135.48	682,600
2017-08-18	154.79	156.56	153.65	155.15	135.48	867,100
2017-08-17	158.36	159.18	155.57	155.57	135.85	1,057,000
2017-08-16	158.58	159.43	158.45	158.79	138.66	627,400
2017-08-15	158.50	158.99	157.74	158.19	138.14	936,500
2017-08-14	158.00	159.32	157.91	158.26	138.20	843,400
2017-08-11	155.61	157.95	155.04	157.02	137.12	1,013,800
2017-08-10	160.15	160.26	155.58	155.76	136.02	1,662,500
2017-08-09	160.95	161.66	160.34	161.02	140.61	811,200
2017-08-08	162.08	163.31	161.04	161.64	141.15	933,700
2017-08-07	163.79	163.96	161.72	162.39	141.81	1,313,800
2017-08-04	166.13	166.13	163.64	164.22	143.40	918,900
2017-08-03	161.90	166.71	160.74	165.32	144.36	1,353,300
2017-08-02	163.99	165.31	162.87	164.30	143.47	1,435,800
2017-08-01	166.12	166.94	162.93	164.52	143.67	1,159,200
2017-07-31	165.72	166.50	164.91	165.98	144.94	690,700
2017-07-28	163.87	165.49	163.24	164.75	143.87	745,800
2017-07-27	165.04	166.00	163.68	164.07	143.27	1,060,300
2017-07-26	165.67	165.82	163.27	164.66	143.79	788,400
2017-07-25	166.02	167.50	163.76	165.98	144.94	1,079,700
2017-07-24	164.55	164.90	162.43	164.40	143.56	763,800
2017-07-21	164.92	165.09	162.56	164.54	143.68	1,057,400
2017-07-20	166.76	167.12	165.72	165.96	144.92	656,400
2017-07-19	166.06	166.85	164.46	166.76	145.62	556,000
2017-07-18	165.68	166.05	164.39	165.26	144.31	550,700
2017-07-17	164.96	166.84	164.67	165.97	144.93	1,146,700
2017-07-14	165.22	165.46	164.21	165.06	144.14	676,500
2017-07-13	163.73	165.12	163.46	164.84	143.95	934,800
2017-07-12	164.26	165.56	163.66	163.80	143.04	850,000
2017-07-11	163.65	163.68	161.42	163.12	142.44	1,225,300
2017-07-10	160.35	164.09	159.37	163.35	142.64	799,100
2017-07-07	159.71	161.33	159.37	160.90	140.51	973,800
2017-07-06	160.00	161.30	159.13	159.45	139.24	790,800
2017-07-05	161.06	162.31	160.49	161.14	140.71	896,600

← NewerPage 39 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.