Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	112.55	113.74	112.08	113.14	96.962	454,600
2016-07-19	112.52	113.08	112.16	112.44	96.362	649,300
2016-07-18	113.33	113.65	112.26	113.10	96.927	569,700
2016-07-15	114.29	114.56	113.47	113.68	97.424	653,800
2016-07-14	114.52	114.67	113.57	113.82	97.544	770,200
2016-07-13	113.84	113.89	112.00	113.08	96.910	850,300
2016-07-12	112.83	113.47	112.00	113.25	97.056	1,054,000
2016-07-11	111.40	112.35	111.01	111.89	95.890	617,600
2016-07-08	109.68	111.39	109.28	111.33	95.410	1,152,900
2016-07-07	108.45	109.56	107.46	108.22	92.745	1,901,000
2016-07-06	106.85	108.56	105.00	108.39	92.891	1,862,400
2016-07-05	108.55	109.11	106.14	107.07	91.760	1,469,400
2016-07-01	108.05	110.57	108.05	109.34	93.705	1,592,800
2016-06-30	104.70	108.05	104.24	108.05	92.599	2,208,700
2016-06-29	103.78	104.33	102.49	104.06	89.180	1,291,800
2016-06-28	101.63	102.48	101.15	102.40	87.757	1,643,600
2016-06-27	103.81	103.95	99.100	100.53	86.155	2,398,000
2016-06-24	110.11	110.89	105.67	105.91	90.765	3,493,800
2016-06-23	114.39	115.07	113.70	114.01	97.707	966,500
2016-06-22	113.79	114.33	112.96	113.01	96.850	773,900
2016-06-21	113.85	113.85	113.03	113.39	97.176	810,100
2016-06-20	113.84	115.31	113.46	113.78	97.510	900,200
2016-06-17	111.74	112.65	111.25	112.18	96.139	924,200
2016-06-16	110.94	111.79	109.38	111.51	95.565	826,400
2016-06-15	112.38	112.52	111.33	111.62	95.659	1,049,300
2016-06-14	111.13	112.28	110.36	111.89	95.890	973,000
2016-06-13	111.64	112.94	111.22	111.57	95.616	1,035,800
2016-06-10	113.99	114.38	112.22	112.70	96.585	1,418,400
2016-06-09	115.66	116.14	115.18	115.36	98.864	916,100
2016-06-08	115.98	117.78	115.98	116.60	99.927	532,700
2016-06-07	116.60	117.41	116.03	116.12	99.515	811,500
2016-06-06	116.37	117.00	115.98	116.26	99.635	976,100
2016-06-03	115.98	116.12	115.17	116.00	99.413	661,600
2016-06-02	115.12	115.90	113.16	115.88	99.310	757,500
2016-06-01	113.98	115.53	112.91	115.40	98.898	1,075,700
2016-05-31	114.47	115.27	113.71	114.84	98.419	1,453,900
2016-05-27	113.43	114.36	113.34	113.98	97.681	1,047,500
2016-05-26	113.45	114.50	112.92	113.64	97.390	1,074,800
2016-05-25	111.47	113.25	110.91	112.96	96.807	920,500
2016-05-24	109.90	111.23	109.49	110.80	94.956	893,000
2016-05-23	109.26	109.88	108.28	109.60	93.928	1,019,900
2016-05-20	109.69	110.30	109.02	109.47	93.816	1,017,700
2016-05-19	109.88	110.04	107.72	109.00	93.414	1,149,900
2016-05-18	111.33	112.15	110.00	110.48	94.682	928,800
2016-05-17	112.28	113.13	111.44	111.91	95.907	978,100
2016-05-16	110.34	112.83	110.34	112.25	96.199	1,220,100
2016-05-13	112.36	113.06	109.39	109.77	94.073	1,107,400
2016-05-12	113.40	113.83	111.70	112.54	96.447	1,012,200
2016-05-11	113.16	113.98	112.50	112.86	96.722	753,900
2016-05-10	111.44	113.64	111.06	113.32	97.116	997,900
2016-05-09	112.19	112.44	110.33	111.05	95.170	814,300
2016-05-06	111.12	112.59	110.99	112.59	96.490	735,500
2016-05-05	111.88	112.78	111.64	111.95	95.402	1,179,800
2016-05-04	112.74	113.07	110.20	111.10	94.677	1,402,000
2016-05-03	114.68	114.87	113.15	113.68	96.876	824,000
2016-05-02	116.15	116.23	114.27	115.50	98.427	1,373,800
2016-04-29	115.58	116.60	115.05	116.02	98.870	1,041,800
2016-04-28	116.02	117.22	115.15	115.44	98.376	1,134,500
2016-04-27	115.00	117.24	114.93	116.92	99.637	2,265,600
2016-04-26	113.62	115.06	112.17	114.36	97.456	2,174,000

← NewerPage 44 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.