Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	123.10	123.76	122.06	123.42	106.31	768,600
2016-10-12	123.27	124.54	123.00	123.93	106.75	738,800
2016-10-11	125.40	125.40	122.29	123.07	106.01	1,005,800
2016-10-10	125.21	125.91	124.69	125.09	107.75	845,400
2016-10-07	125.99	126.69	123.24	124.66	107.38	1,409,400
2016-10-06	126.92	127.10	126.04	126.92	109.33	1,918,200
2016-10-05	125.56	128.24	124.48	127.41	109.75	2,664,700
2016-10-04	124.31	124.77	123.03	123.65	106.51	3,124,800
2016-10-03	125.35	126.08	124.19	124.70	107.42	1,194,900
2016-09-30	124.36	126.59	124.36	125.53	108.13	1,438,400
2016-09-29	124.20	125.67	123.51	123.99	106.81	815,200
2016-09-28	123.25	124.92	122.84	124.78	107.49	903,400
2016-09-27	120.91	122.93	120.60	122.69	105.69	734,900
2016-09-26	121.17	122.10	120.57	121.35	104.53	916,500
2016-09-23	123.75	123.75	121.80	121.93	105.03	715,300
2016-09-22	124.00	124.87	123.67	123.96	106.78	860,900
2016-09-21	122.83	123.66	122.28	123.45	106.34	702,400
2016-09-20	123.10	123.59	122.02	122.03	105.12	667,800
2016-09-19	122.22	123.33	121.95	122.39	105.43	603,300
2016-09-16	121.60	121.89	120.86	121.52	104.68	979,800
2016-09-15	120.98	123.03	120.17	122.56	105.57	1,048,800
2016-09-14	120.76	121.83	120.44	120.85	104.10	507,700
2016-09-13	121.28	121.98	120.50	120.84	104.09	624,500
2016-09-12	119.88	123.26	119.25	122.86	105.83	958,400
2016-09-09	123.06	123.87	120.77	120.78	104.04	1,071,000
2016-09-08	124.03	124.81	123.37	124.35	107.12	863,500
2016-09-07	123.07	124.32	122.95	124.14	106.93	912,800
2016-09-06	123.59	123.81	122.23	123.22	106.14	794,800
2016-09-02	123.50	124.33	123.08	123.51	106.39	913,600
2016-09-01	122.67	123.16	121.37	122.86	105.83	731,900
2016-08-31	122.75	123.08	122.08	122.53	105.55	754,400
2016-08-30	123.68	124.06	122.75	123.20	106.13	1,118,200
2016-08-29	123.34	124.30	122.69	123.74	106.59	769,200
2016-08-26	123.96	125.00	122.73	123.24	106.16	684,300
2016-08-25	122.56	123.81	121.98	123.56	106.44	725,300
2016-08-24	124.18	124.26	123.11	123.32	105.69	863,700
2016-08-23	124.60	124.86	124.04	124.51	106.71	551,100
2016-08-22	123.82	124.63	123.57	124.07	106.33	646,200
2016-08-19	123.52	124.55	122.95	124.37	106.59	670,500
2016-08-18	124.56	124.85	123.52	124.04	106.30	1,468,400
2016-08-17	123.97	124.85	123.70	124.36	106.58	1,185,200
2016-08-16	123.84	124.60	123.44	124.11	106.36	802,200
2016-08-15	123.30	124.49	123.11	124.12	106.37	648,200
2016-08-12	123.47	123.53	122.32	122.81	105.25	651,500
2016-08-11	122.89	123.92	122.63	123.61	105.93	662,600
2016-08-10	122.47	122.72	121.83	122.17	104.70	560,300
2016-08-09	122.67	123.15	121.70	121.93	104.49	875,100
2016-08-08	121.43	122.93	121.26	122.67	105.13	1,674,700
2016-08-05	119.75	121.17	119.55	121.11	103.79	1,964,600
2016-08-04	118.10	120.99	117.72	118.96	101.95	2,414,500
2016-08-03	112.65	114.03	112.40	113.78	97.510	2,423,900
2016-08-02	113.51	114.21	112.26	113.03	96.867	2,001,400
2016-08-01	113.92	114.25	112.60	113.25	97.056	1,343,500
2016-07-29	114.09	114.64	113.41	114.19	97.861	697,800
2016-07-28	114.49	114.81	113.42	114.47	98.101	399,800
2016-07-27	114.69	115.40	113.76	114.93	98.496	762,600
2016-07-26	112.72	114.78	112.72	114.77	98.359	663,700
2016-07-25	112.92	113.15	112.09	112.50	96.413	685,600
2016-07-22	112.03	113.28	111.36	113.14	96.962	678,400
2016-07-21	112.91	113.74	111.81	112.28	96.225	452,300

← NewerPage 43 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.