Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	104.74	105.62	104.16	104.70	88.144	1,220,300
2015-10-29	102.64	104.61	102.33	104.51	87.984	1,397,300
2015-10-28	101.93	104.00	99.380	102.98	86.696	1,332,100
2015-10-27	100.53	101.58	99.100	101.49	85.441	1,441,000
2015-10-26	102.81	103.34	101.13	101.79	85.694	1,546,400
2015-10-23	101.51	103.14	101.11	103.07	86.771	2,891,400
2015-10-22	97.420	102.52	97.420	100.77	84.835	5,011,200
2015-10-21	102.50	104.63	101.45	101.75	85.660	1,989,100
2015-10-20	99.390	102.85	98.370	102.14	85.989	2,356,200
2015-10-19	100.19	100.37	99.320	100.05	84.229	1,087,700
2015-10-16	102.04	102.10	99.610	100.62	84.709	1,635,300
2015-10-15	102.64	102.64	99.900	102.37	86.182	1,675,600
2015-10-14	103.22	103.92	101.21	102.30	86.123	1,450,800
2015-10-13	105.60	105.86	103.29	103.56	87.184	1,683,800
2015-10-12	106.10	106.53	105.58	106.33	89.516	1,044,500
2015-10-09	107.70	107.79	105.79	105.86	89.120	1,449,000
2015-10-08	103.56	107.86	103.40	106.81	89.920	1,500,300
2015-10-07	103.29	106.36	102.50	104.04	87.588	1,423,400
2015-10-06	101.94	103.61	101.48	102.48	86.275	1,063,500
2015-10-05	98.200	102.46	98.200	102.13	85.980	1,587,100
2015-10-02	94.650	98.150	93.470	98.140	82.621	1,612,000
2015-10-01	96.950	98.560	95.230	96.050	80.862	1,508,000
2015-09-30	97.850	98.210	95.100	97.300	81.914	1,525,700
2015-09-29	95.330	97.240	94.640	96.500	81.240	1,499,200
2015-09-28	95.870	96.400	94.780	94.870	79.868	1,363,300
2015-09-25	98.750	98.770	96.410	96.720	81.426	1,696,100
2015-09-24	98.690	98.710	94.930	97.910	82.427	2,514,300
2015-09-23	101.98	102.31	100.49	100.59	84.684	1,806,000
2015-09-22	101.09	102.22	100.43	101.72	85.635	1,716,500
2015-09-21	102.44	103.39	101.84	102.48	86.275	1,331,400
2015-09-18	105.14	105.14	101.70	101.94	85.820	2,646,200
2015-09-17	108.67	109.01	106.32	106.68	89.811	1,442,900
2015-09-16	108.01	109.09	107.59	108.85	91.637	1,303,600
2015-09-15	105.32	108.43	105.09	108.17	91.065	1,452,900
2015-09-14	105.98	105.98	104.39	104.94	88.346	1,116,900
2015-09-11	104.87	106.35	104.56	106.25	89.449	1,146,600
2015-09-10	105.28	106.02	104.49	105.15	88.523	898,600
2015-09-09	108.05	108.14	105.25	105.47	88.792	1,082,600
2015-09-08	105.88	107.13	105.27	107.01	90.088	973,600
2015-09-04	103.71	104.45	103.12	103.80	87.386	1,053,800
2015-09-03	106.37	107.41	105.02	105.28	88.632	1,829,900
2015-09-02	107.11	107.11	105.20	106.56	89.710	1,751,700
2015-09-01	105.14	106.96	105.00	105.68	88.969	2,769,300
2015-08-31	106.58	108.35	105.89	107.66	90.636	1,525,800
2015-08-28	106.64	108.03	106.07	106.98	90.063	1,678,800
2015-08-27	104.43	107.23	103.65	107.21	90.257	2,300,200
2015-08-26	100.97	103.13	100.31	103.08	86.780	3,184,100
2015-08-25	105.28	108.20	100.38	100.42	84.010	2,654,400
2015-08-24	100.97	106.46	99.740	102.65	85.876	2,692,900
2015-08-21	107.05	108.42	105.93	106.01	88.687	2,438,300
2015-08-20	110.30	111.07	108.11	108.16	90.485	1,633,300
2015-08-19	112.11	112.16	110.61	111.30	93.112	976,200
2015-08-18	112.64	113.39	112.11	112.75	94.325	948,100
2015-08-17	113.00	113.07	111.52	112.61	94.208	1,210,400
2015-08-14	113.38	114.73	113.06	113.67	95.095	1,007,000
2015-08-13	112.83	113.95	112.02	113.28	94.769	1,274,000
2015-08-12	111.67	113.67	110.87	113.23	94.727	1,896,000
2015-08-11	113.63	113.78	112.30	112.59	94.191	1,918,800
2015-08-10	112.26	114.99	112.15	114.79	96.032	2,245,200
2015-08-07	111.02	112.40	110.62	111.20	93.029	1,846,700

← NewerPage 47 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.