Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	92.670	94.540	92.640	94.080	79.676	1,933,500
2016-01-27	91.500	93.400	90.230	91.690	77.652	1,656,800
2016-01-26	93.390	94.800	88.080	91.770	77.719	5,208,700
2016-01-25	88.850	89.930	87.820	88.120	74.628	1,951,800
2016-01-22	89.630	91.540	88.690	89.820	76.068	1,547,000
2016-01-21	86.660	89.610	85.900	87.950	74.484	1,282,000
2016-01-20	86.410	87.690	83.320	86.510	73.265	2,575,100
2016-01-19	89.430	89.500	87.150	87.870	74.417	1,282,600
2016-01-15	87.990	89.110	87.390	87.990	74.518	2,451,500
2016-01-14	89.890	92.430	88.330	90.650	76.771	2,077,100
2016-01-13	90.980	91.600	89.510	89.720	75.983	1,433,700
2016-01-12	91.310	91.610	88.860	90.510	76.652	1,230,200
2016-01-11	91.030	91.270	89.430	90.370	76.534	1,323,000
2016-01-08	92.920	93.440	90.330	90.550	76.686	1,595,200
2016-01-07	92.210	93.470	91.610	92.210	78.092	1,191,300
2016-01-06	93.710	94.620	92.980	93.800	79.439	1,355,600
2016-01-05	97.270	97.290	94.650	95.060	80.506	1,318,700
2016-01-04	96.980	96.980	94.290	96.660	81.861	1,441,700
2015-12-31	97.760	98.400	96.980	96.980	82.132	931,600
2015-12-30	99.210	99.730	98.240	98.340	83.284	637,700
2015-12-29	99.280	99.840	98.480	99.520	84.283	666,500
2015-12-28	99.480	100.05	98.330	98.630	83.529	659,900
2015-12-24	99.220	100.12	99.090	99.850	84.562	522,800
2015-12-23	97.450	100.06	97.370	99.480	84.249	1,062,500
2015-12-22	94.630	96.980	94.430	96.490	81.717	977,900
2015-12-21	94.420	94.920	93.630	94.180	79.760	1,056,300
2015-12-18	94.570	95.740	93.620	93.620	79.286	1,947,500
2015-12-17	98.630	98.630	95.160	95.190	80.616	1,522,300
2015-12-16	96.100	98.880	95.410	98.720	83.605	1,714,900
2015-12-15	94.920	95.790	93.550	95.690	81.039	2,100,300
2015-12-14	95.600	96.370	94.340	95.490	80.870	1,231,400
2015-12-11	96.510	96.720	95.430	95.560	80.929	1,446,500
2015-12-10	97.580	98.900	97.500	98.000	82.996	1,104,700
2015-12-09	96.890	99.060	96.890	97.680	82.725	991,400
2015-12-08	99.040	99.350	97.520	97.750	82.784	1,404,400
2015-12-07	101.72	102.17	99.910	100.23	84.884	1,125,200
2015-12-04	101.38	102.81	100.96	102.44	86.756	1,670,400
2015-12-03	102.36	102.82	100.26	101.31	85.799	1,636,700
2015-12-02	103.50	103.67	101.71	101.95	86.341	1,057,500
2015-12-01	104.78	105.23	102.68	103.50	87.654	1,373,400
2015-11-30	104.28	105.80	104.00	104.66	88.636	1,025,100
2015-11-27	103.57	104.41	103.29	103.70	87.823	313,900
2015-11-25	103.78	104.18	103.41	103.75	87.865	685,000
2015-11-24	102.76	104.03	102.57	103.59	87.730	946,900
2015-11-23	103.54	104.63	102.95	103.28	87.467	1,005,700
2015-11-20	104.26	105.24	103.49	103.73	87.848	988,200
2015-11-19	102.51	104.03	101.99	103.71	87.831	940,500
2015-11-18	101.50	102.68	101.26	102.55	86.849	888,400
2015-11-17	101.95	102.59	100.80	100.87	85.426	916,100
2015-11-16	99.830	101.98	99.510	101.90	86.298	710,500
2015-11-13	99.310	100.98	98.640	99.850	84.562	1,406,700
2015-11-12	101.35	101.91	99.150	99.310	84.105	1,776,400
2015-11-11	102.70	102.84	101.71	102.57	86.866	1,097,100
2015-11-10	102.33	103.01	101.26	102.20	86.553	1,003,100
2015-11-09	104.62	105.16	102.25	102.60	86.891	1,273,700
2015-11-06	105.04	105.63	103.41	104.87	88.814	1,171,100
2015-11-05	105.68	106.50	104.08	106.19	89.398	1,068,000
2015-11-04	107.30	108.00	105.63	105.80	89.070	1,443,000
2015-11-03	106.44	107.83	105.81	107.13	90.189	1,118,300
2015-11-02	104.59	107.18	104.11	106.80	89.912	1,198,400

← NewerPage 46 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.