Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	113.97	114.74	112.89	113.41	96.646	1,506,800
2016-04-22	113.30	114.55	113.26	114.01	97.157	820,600
2016-04-21	113.73	114.02	112.74	112.85	96.169	876,700
2016-04-20	114.08	114.37	112.93	113.49	96.714	839,300
2016-04-19	114.03	114.97	113.73	114.05	97.191	529,900
2016-04-18	113.10	114.08	112.45	113.38	96.620	576,200
2016-04-15	112.05	114.40	110.36	113.72	96.910	1,918,100
2016-04-14	112.00	112.58	111.70	112.27	95.675	2,681,200
2016-04-13	112.56	112.95	111.96	112.21	95.623	2,791,700
2016-04-12	110.82	112.45	110.57	111.53	95.044	1,671,800
2016-04-11	110.28	111.67	109.94	110.49	94.158	932,400
2016-04-08	109.56	111.99	109.38	109.91	93.663	903,600
2016-04-07	108.97	109.79	108.22	109.03	92.913	995,400
2016-04-06	108.63	109.60	107.39	109.49	93.305	806,400
2016-04-05	108.70	109.70	108.01	108.85	92.760	1,153,000
2016-04-04	111.89	111.89	109.61	109.78	93.553	1,044,100
2016-04-01	109.59	112.05	108.77	111.82	95.291	898,300
2016-03-31	111.22	111.66	110.43	111.08	94.660	1,091,300
2016-03-30	111.82	112.30	110.30	110.99	94.584	949,100
2016-03-29	109.67	111.27	109.39	111.11	94.686	709,700
2016-03-28	108.94	110.79	108.94	110.30	93.996	1,206,300
2016-03-24	109.58	110.97	109.02	110.95	94.550	1,157,700
2016-03-23	111.43	111.82	110.49	110.62	94.268	996,000
2016-03-22	111.60	112.78	111.35	112.08	95.513	1,048,900
2016-03-21	112.38	113.16	111.73	112.32	95.717	981,100
2016-03-18	112.92	113.51	111.81	112.38	95.768	1,382,600
2016-03-17	110.10	112.91	109.80	112.52	95.888	1,478,100
2016-03-16	108.07	110.54	107.93	109.94	93.689	1,181,800
2016-03-15	107.24	108.53	106.37	108.23	92.232	928,600
2016-03-14	108.07	108.88	107.77	108.46	92.428	656,400
2016-03-11	108.02	108.95	107.91	108.40	92.377	756,100
2016-03-10	106.75	107.81	105.18	106.67	90.902	1,148,900
2016-03-09	106.95	107.74	106.12	107.23	91.380	713,900
2016-03-08	107.09	107.90	105.77	106.52	90.774	1,059,600
2016-03-07	106.00	109.07	106.00	108.36	92.343	1,102,800
2016-03-04	106.41	107.67	105.35	106.36	90.638	1,220,200
2016-03-03	105.50	107.11	105.41	106.68	90.911	1,319,600
2016-03-02	104.16	105.93	103.83	105.76	90.127	1,935,700
2016-03-01	103.18	105.41	102.09	104.57	89.113	1,797,800
2016-02-29	102.46	102.72	101.15	101.20	86.241	1,271,600
2016-02-26	102.37	103.09	101.25	102.21	87.102	987,500
2016-02-25	101.69	101.95	100.01	101.63	86.607	654,600
2016-02-24	99.350	101.30	98.470	101.17	86.215	981,900
2016-02-23	102.25	103.63	100.71	100.77	85.874	1,047,000
2016-02-22	101.30	102.87	100.71	102.77	87.579	1,335,000
2016-02-19	100.18	100.54	98.460	99.890	85.125	1,372,900
2016-02-18	101.12	102.23	100.22	100.76	85.866	1,279,800
2016-02-17	100.39	102.62	100.39	101.03	86.096	1,190,700
2016-02-16	98.970	99.870	97.610	99.650	84.920	1,135,300
2016-02-12	97.890	98.940	96.850	97.250	82.875	3,171,700
2016-02-11	94.540	97.280	94.440	96.890	82.568	2,020,600
2016-02-10	99.620	99.620	95.680	96.070	81.869	2,360,200
2016-02-09	99.850	100.80	98.830	99.730	84.988	1,601,600
2016-02-08	100.09	101.39	99.110	101.09	86.147	1,905,700
2016-02-05	100.92	102.49	99.900	101.51	85.968	2,304,900
2016-02-04	97.690	102.77	97.570	101.13	85.646	2,952,100
2016-02-03	96.420	97.900	93.460	97.730	82.767	2,831,500
2016-02-02	95.390	95.850	94.160	95.330	80.734	2,095,900
2016-02-01	96.050	96.960	95.020	96.370	81.615	1,735,100
2016-01-29	94.570	97.160	94.370	97.160	82.284	2,204,300

← NewerPage 45 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.