Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	141.16	142.05	140.74	141.83	122.79	721,400
2017-01-09	141.54	142.15	140.37	140.78	121.88	519,200
2017-01-06	141.91	142.40	141.06	141.49	122.49	727,500
2017-01-05	142.35	142.67	139.92	141.37	122.39	557,900
2017-01-04	142.50	143.20	141.90	142.64	123.49	637,900
2017-01-03	142.20	144.25	140.83	142.55	123.41	1,115,000
2016-12-30	140.45	141.15	139.49	140.00	121.20	593,400
2016-12-29	140.87	141.55	139.72	140.26	121.43	429,300
2016-12-28	143.46	143.76	140.59	140.87	121.96	774,200
2016-12-27	142.84	143.50	142.66	143.27	124.04	355,400
2016-12-23	142.96	143.25	142.38	142.74	123.58	279,500
2016-12-22	142.36	143.39	142.06	142.80	123.63	990,800
2016-12-21	143.41	143.82	141.98	142.39	123.27	957,500
2016-12-20	143.66	144.54	142.94	143.91	124.59	797,900
2016-12-19	142.92	143.44	141.69	142.82	123.65	740,300
2016-12-16	143.66	144.44	142.33	142.75	123.59	1,956,400
2016-12-15	140.30	144.45	139.92	143.00	123.80	1,485,800
2016-12-14	140.58	142.00	140.01	140.20	121.38	1,092,300
2016-12-13	142.12	142.50	140.41	141.01	122.08	769,600
2016-12-12	142.67	142.90	140.81	141.56	122.56	800,000
2016-12-09	141.65	142.55	141.13	142.51	123.38	901,200
2016-12-08	145.11	145.11	141.64	141.89	122.84	1,361,500
2016-12-07	142.35	145.44	141.84	144.98	125.52	1,016,300
2016-12-06	141.97	142.92	141.47	142.55	123.41	1,385,000
2016-12-05	143.09	143.60	141.19	142.46	123.33	1,127,000
2016-12-02	144.35	144.69	141.38	141.90	122.85	1,782,600
2016-12-01	140.03	144.05	140.01	143.47	124.21	2,575,900
2016-11-30	138.12	139.94	137.23	138.93	120.28	1,191,700
2016-11-29	135.97	137.61	134.03	136.95	118.56	623,700
2016-11-28	138.29	138.64	136.63	136.76	118.40	676,000
2016-11-25	138.05	139.04	137.99	139.04	120.37	254,000
2016-11-23	137.19	138.71	137.09	138.29	119.72	825,000
2016-11-22	137.75	138.18	136.64	137.82	119.32	744,600
2016-11-21	136.90	137.75	136.68	137.23	118.81	901,100
2016-11-18	136.90	137.08	135.60	136.08	117.81	1,006,800
2016-11-17	138.04	138.63	136.91	137.10	118.69	705,800
2016-11-16	139.13	139.85	137.33	137.81	119.31	1,080,700
2016-11-15	138.51	140.07	137.20	140.02	121.22	1,351,300
2016-11-14	138.23	139.73	138.23	138.99	120.33	1,648,300
2016-11-11	136.11	138.83	135.75	138.74	120.11	1,844,400
2016-11-10	133.06	137.32	132.60	136.97	118.58	3,409,500
2016-11-09	125.80	132.93	125.77	131.96	114.24	2,536,700
2016-11-08	125.37	126.72	124.70	126.41	109.44	1,134,100
2016-11-07	123.95	126.28	123.82	125.65	108.24	1,686,800
2016-11-04	119.13	122.01	119.13	120.55	103.84	1,023,900
2016-11-03	120.34	120.34	118.77	119.29	102.76	900,800
2016-11-02	121.02	121.56	119.43	119.88	103.27	1,034,700
2016-11-01	123.43	123.58	120.15	121.18	104.39	1,067,900
2016-10-31	122.34	123.18	121.84	122.75	105.74	743,400
2016-10-28	121.90	123.30	121.64	121.96	105.06	1,277,700
2016-10-27	122.21	122.44	120.41	121.71	104.84	1,126,200
2016-10-26	120.85	122.53	120.82	121.84	104.95	1,139,000
2016-10-25	120.44	121.64	120.10	121.35	104.53	1,112,700
2016-10-24	123.95	123.95	120.50	120.79	104.05	1,442,900
2016-10-21	122.69	124.80	122.44	123.20	106.13	2,081,700
2016-10-20	123.09	123.84	122.52	122.80	105.78	1,871,300
2016-10-19	123.45	123.96	122.15	123.73	106.58	1,294,100
2016-10-18	125.62	125.62	122.76	122.82	105.80	1,127,600
2016-10-17	124.59	125.09	124.08	124.39	107.15	739,900
2016-10-14	123.97	125.21	123.97	124.54	107.28	804,000

← NewerPage 42 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.