Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	160.13	161.41	159.63	160.23	139.34	756,700
2017-04-05	160.98	163.14	159.60	159.81	138.97	856,200
2017-04-04	159.49	160.93	158.84	160.25	139.36	711,800
2017-04-03	160.17	161.30	158.16	159.61	138.80	1,007,700
2017-03-31	159.35	161.23	159.02	160.32	139.42	739,600
2017-03-30	158.73	160.66	158.57	160.05	139.18	582,700
2017-03-29	158.55	159.86	157.93	158.97	138.24	920,700
2017-03-28	155.57	159.03	155.09	158.43	137.77	958,700
2017-03-27	154.86	156.32	152.62	155.65	135.36	976,300
2017-03-24	158.03	158.55	156.05	156.69	136.26	1,111,100
2017-03-23	157.63	158.71	156.70	158.00	137.40	872,400
2017-03-22	157.13	157.77	156.10	157.55	137.01	1,018,700
2017-03-21	159.20	159.69	156.48	156.90	136.44	1,262,400
2017-03-20	159.18	159.38	157.82	158.24	137.61	833,700
2017-03-17	158.35	159.51	157.88	159.10	138.36	1,806,900
2017-03-16	160.08	160.23	157.71	158.24	137.61	1,182,400
2017-03-15	157.90	160.08	157.72	159.58	138.77	822,100
2017-03-14	157.31	157.76	156.14	157.05	136.57	742,400
2017-03-13	157.88	159.07	157.06	158.08	137.47	1,055,600
2017-03-10	157.75	158.75	156.16	157.32	136.81	1,392,300
2017-03-09	157.36	158.16	155.25	156.29	135.91	879,600
2017-03-08	157.67	159.36	157.56	157.65	137.10	1,164,600
2017-03-07	158.00	158.43	156.84	157.49	136.96	1,044,400
2017-03-06	155.94	158.09	155.87	157.93	137.34	964,900
2017-03-03	157.01	157.33	155.95	157.06	136.58	766,000
2017-03-02	158.31	159.04	156.83	157.09	136.61	1,159,300
2017-03-01	156.94	159.05	155.03	158.44	137.78	1,410,000
2017-02-28	155.80	156.62	154.70	154.84	134.65	1,090,300
2017-02-27	154.84	156.27	154.20	156.14	135.78	690,600
2017-02-24	152.51	155.11	151.77	155.04	134.83	647,700
2017-02-23	156.48	156.48	152.89	153.70	133.66	702,200
2017-02-22	156.49	156.84	155.49	155.86	135.54	1,057,900
2017-02-21	154.12	155.96	154.00	155.62	135.33	921,200
2017-02-17	153.70	154.38	152.53	153.89	133.83	1,079,000
2017-02-16	155.47	155.75	153.43	154.41	134.28	823,200
2017-02-15	153.64	156.44	153.07	155.49	135.22	1,762,900
2017-02-14	151.95	152.83	150.95	152.63	132.73	836,200
2017-02-13	151.01	153.13	151.00	152.46	132.58	1,625,200
2017-02-10	149.76	150.33	149.05	150.25	130.66	1,059,000
2017-02-09	147.79	149.52	147.37	149.37	129.90	1,002,700
2017-02-08	146.89	147.63	145.38	147.45	128.23	1,372,400
2017-02-07	150.43	150.43	147.59	147.97	128.10	1,342,300
2017-02-06	149.62	150.11	148.05	148.65	128.69	945,000
2017-02-03	150.69	151.15	149.15	150.21	130.04	1,073,000
2017-02-02	148.98	152.87	148.04	149.75	129.65	2,040,300
2017-02-01	147.15	148.10	145.09	145.45	125.92	1,423,200
2017-01-31	146.86	147.52	144.82	147.13	127.38	1,345,900
2017-01-30	148.90	148.90	145.85	147.33	127.55	983,000
2017-01-27	149.53	150.14	148.97	149.27	129.23	717,200
2017-01-26	149.07	149.98	148.03	149.10	129.08	1,117,200
2017-01-25	146.04	149.88	145.79	149.52	129.45	1,634,200
2017-01-24	142.90	146.17	142.73	145.48	125.95	781,100
2017-01-23	142.50	142.82	141.06	142.50	123.37	998,400
2017-01-20	144.46	144.50	142.44	142.52	123.39	1,350,300
2017-01-19	144.39	145.52	143.17	143.75	124.45	1,174,600
2017-01-18	143.82	145.44	143.64	144.40	125.01	802,000
2017-01-17	145.40	145.46	143.55	143.62	124.34	1,623,900
2017-01-13	144.70	146.34	144.31	146.25	126.62	947,200
2017-01-12	144.50	144.61	141.68	143.75	124.45	1,231,400
2017-01-11	142.01	145.34	141.29	145.21	125.72	1,441,300

← NewerPage 41 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.