Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	110.93	112.25	110.39	111.02	92.878	3,114,900
2015-08-05	108.17	112.08	108.17	110.80	92.694	5,107,400
2015-08-04	111.20	112.85	107.52	107.90	90.268	8,477,700
2015-08-03	112.75	112.83	111.27	112.41	94.041	1,988,300
2015-07-31	113.17	113.48	112.56	112.75	94.325	1,565,500
2015-07-30	111.30	112.81	110.93	112.58	94.183	1,075,600
2015-07-29	109.75	112.07	109.34	111.73	93.472	1,651,000
2015-07-28	109.67	110.04	109.33	109.75	91.816	1,919,400
2015-07-27	109.17	109.64	108.77	109.16	91.322	990,000
2015-07-24	110.97	110.97	109.65	110.03	92.050	1,118,700
2015-07-23	111.32	112.50	110.70	110.92	92.794	1,101,000
2015-07-22	111.81	112.34	111.32	111.50	93.280	968,400
2015-07-21	113.09	113.10	111.79	112.07	93.756	1,690,000
2015-07-20	113.16	113.82	112.67	113.60	95.036	543,900
2015-07-17	114.09	114.42	112.89	113.20	94.702	644,500
2015-07-16	113.44	114.60	113.44	114.09	95.446	694,000
2015-07-15	114.41	114.52	112.72	113.04	94.568	892,300
2015-07-14	113.64	114.89	113.04	114.62	95.890	1,058,500
2015-07-13	113.82	114.45	113.60	113.89	95.279	1,424,000
2015-07-10	113.76	114.00	112.15	113.24	94.735	1,190,200
2015-07-09	114.51	114.51	112.95	113.01	94.543	1,071,900
2015-07-08	114.88	115.20	112.21	112.75	94.325	1,648,000
2015-07-07	115.02	115.99	113.37	115.65	96.751	1,527,700
2015-07-06	115.29	116.52	114.77	115.31	96.467	722,500
2015-07-02	117.56	117.98	115.87	116.31	97.304	866,400
2015-07-01	117.07	117.32	116.49	117.15	98.006	1,103,800
2015-06-30	116.94	117.62	116.09	116.33	97.320	1,396,100
2015-06-29	116.62	117.19	115.65	115.68	96.776	2,023,300
2015-06-26	118.23	118.38	117.64	118.17	98.860	914,300
2015-06-25	119.44	119.64	118.05	118.24	98.918	990,500
2015-06-24	118.67	119.68	118.54	119.54	100.01	968,400
2015-06-23	119.01	119.49	118.37	118.84	99.420	940,600
2015-06-22	118.97	119.44	118.66	119.13	99.663	640,600
2015-06-19	118.72	118.97	118.20	118.52	99.152	1,584,700
2015-06-18	118.85	119.46	118.21	118.84	99.420	1,037,100
2015-06-17	118.41	118.72	117.60	118.36	99.019	1,104,700
2015-06-16	118.23	118.53	117.37	118.06	98.768	1,038,000
2015-06-15	117.91	118.84	117.40	118.20	98.885	1,321,000
2015-06-12	119.74	120.18	118.74	119.17	99.696	991,300
2015-06-11	120.59	120.96	119.90	120.21	100.57	868,300
2015-06-10	119.93	120.35	118.94	120.21	100.57	1,283,600
2015-06-09	118.91	120.12	118.72	119.16	99.688	926,100
2015-06-08	119.42	119.46	118.62	118.92	99.487	1,054,400
2015-06-05	119.32	119.90	118.57	119.77	100.20	859,000
2015-06-04	120.70	121.17	119.33	119.53	99.997	1,348,800
2015-06-03	121.13	122.14	120.52	121.25	101.44	1,029,900
2015-06-02	120.16	121.78	119.51	120.65	100.93	1,194,700
2015-06-01	120.71	120.92	119.50	120.46	100.78	1,251,100
2015-05-29	122.09	122.09	119.89	120.43	100.75	2,201,600
2015-05-28	123.26	123.42	121.26	122.27	102.29	1,152,600
2015-05-27	122.60	123.50	121.75	123.35	103.19	968,300
2015-05-26	124.42	124.50	122.35	122.63	102.59	1,027,000
2015-05-22	125.17	125.28	124.31	124.74	104.36	938,400
2015-05-21	122.78	125.33	122.75	125.15	104.70	2,117,900
2015-05-20	122.14	123.05	121.62	122.71	102.66	912,800
2015-05-19	122.62	122.87	121.09	122.11	102.16	828,700
2015-05-18	122.08	122.92	120.90	122.71	102.66	1,033,700
2015-05-15	124.47	124.75	121.63	122.33	102.34	1,136,000
2015-05-14	124.36	124.73	123.69	124.59	104.23	873,900
2015-05-13	121.88	123.79	121.65	123.17	103.04	1,109,300

← NewerPage 48 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.