Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	160.57	162.04	159.58	161.22	140.78	484,800
2017-06-30	157.83	162.40	157.75	159.82	139.56	1,474,400
2017-06-29	158.53	158.53	155.56	157.05	137.14	1,462,700
2017-06-28	157.44	158.39	156.73	158.01	137.98	1,052,300
2017-06-27	157.16	157.60	156.10	156.22	136.42	883,300
2017-06-26	159.64	160.15	156.38	157.07	137.16	1,164,900
2017-06-23	157.14	159.80	156.92	159.63	139.40	3,954,700
2017-06-22	158.38	158.64	157.00	157.40	137.45	1,240,800
2017-06-21	162.81	162.94	157.90	158.11	138.07	1,584,100
2017-06-20	163.32	164.22	162.79	163.53	142.80	1,120,200
2017-06-19	163.60	165.17	162.88	164.35	143.52	774,900
2017-06-16	159.85	162.63	159.10	162.61	142.00	1,812,300
2017-06-15	155.71	159.50	155.21	159.36	139.16	1,157,100
2017-06-14	158.67	158.67	156.38	157.09	137.18	847,800
2017-06-13	157.03	158.57	156.72	158.45	138.37	717,400
2017-06-12	157.09	158.12	156.32	157.13	137.21	848,100
2017-06-09	155.12	158.17	155.12	157.04	137.13	926,000
2017-06-08	152.68	155.34	152.01	154.53	134.94	1,784,300
2017-06-07	156.25	156.25	152.10	152.68	133.33	1,609,700
2017-06-06	156.12	156.77	154.68	155.79	136.04	945,300
2017-06-05	160.11	160.11	157.00	157.08	137.17	1,191,900
2017-06-02	159.12	161.24	158.89	160.24	139.93	739,900
2017-06-01	158.24	159.95	157.40	159.39	139.19	993,800
2017-05-31	159.36	159.43	156.86	157.47	137.51	1,408,000
2017-05-30	158.38	159.64	158.07	159.33	139.13	637,000
2017-05-26	159.04	159.61	158.55	159.26	139.07	504,700
2017-05-25	159.86	160.49	158.36	159.04	138.88	847,400
2017-05-24	158.31	160.27	157.85	159.52	139.30	1,023,100
2017-05-23	158.17	158.75	156.90	158.05	138.02	983,800
2017-05-22	158.01	158.73	156.82	157.96	137.94	1,070,800
2017-05-19	153.47	158.28	153.07	157.21	137.28	1,598,400
2017-05-18	152.73	153.26	151.17	152.29	132.99	1,816,900
2017-05-17	156.47	156.47	152.80	152.91	133.53	1,213,800
2017-05-16	156.95	157.08	155.13	156.47	136.64	713,000
2017-05-15	157.29	157.67	155.55	156.53	136.69	1,181,100
2017-05-12	158.37	158.75	156.20	156.68	136.82	826,900
2017-05-11	158.56	159.47	157.30	159.03	138.87	638,400
2017-05-10	159.36	159.79	158.41	159.17	138.99	874,100
2017-05-09	159.45	159.87	158.62	159.25	139.06	509,400
2017-05-08	158.82	159.53	158.24	159.29	139.10	746,800
2017-05-05	160.03	160.50	157.79	159.20	138.44	1,542,200
2017-05-04	160.03	160.28	157.92	159.79	138.96	1,149,900
2017-05-03	158.49	159.81	158.31	159.65	138.84	993,900
2017-05-02	159.05	159.85	158.23	159.39	138.61	1,486,900
2017-05-01	161.29	161.29	157.97	158.93	138.21	1,632,100
2017-04-28	162.17	163.00	160.22	160.80	139.84	2,074,900
2017-04-27	165.51	166.60	159.45	161.98	140.86	2,452,200
2017-04-26	164.89	165.95	163.55	164.54	143.09	1,784,900
2017-04-25	161.76	165.60	161.57	165.22	143.68	2,121,800
2017-04-24	159.00	160.82	158.87	160.61	139.67	1,319,200
2017-04-21	157.33	157.76	156.00	156.31	135.93	1,053,900
2017-04-20	156.03	157.74	155.21	157.07	136.59	1,011,100
2017-04-19	156.56	156.70	154.17	154.82	134.64	915,300
2017-04-18	154.55	156.49	154.39	155.76	135.45	1,155,600
2017-04-17	154.60	155.88	153.65	155.72	135.42	1,058,100
2017-04-13	154.58	156.08	153.47	153.59	133.57	1,309,900
2017-04-12	161.14	161.57	155.21	155.42	135.16	2,024,400
2017-04-11	159.88	160.84	158.75	160.81	139.84	944,900
2017-04-10	161.23	162.64	160.28	160.35	139.44	1,082,500
2017-04-07	160.28	161.62	160.19	161.02	140.03	911,100

← NewerPage 40 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.