Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	121.75	122.06	120.87	121.62	101.75	864,600
2015-05-11	121.87	123.00	121.76	122.29	102.31	1,020,000
2015-05-08	122.41	122.98	121.22	121.49	101.64	1,288,900
2015-05-07	121.02	121.45	120.34	120.96	101.19	1,026,900
2015-05-06	121.65	121.93	120.36	121.06	101.28	1,527,100
2015-05-05	121.98	124.10	121.61	122.22	101.72	2,814,700
2015-05-04	120.96	121.99	120.66	121.63	101.23	1,248,000
2015-05-01	120.09	121.39	119.45	120.70	100.46	1,308,400
2015-04-30	118.98	119.68	118.44	119.36	99.340	1,731,600
2015-04-29	118.02	120.86	117.03	119.68	99.607	2,248,500
2015-04-28	119.00	120.79	117.03	120.28	100.11	4,189,000
2015-04-27	122.73	124.98	122.57	124.89	103.94	1,742,600
2015-04-24	123.08	123.25	121.95	122.49	101.95	836,300
2015-04-23	123.56	124.18	122.41	123.43	102.73	1,166,900
2015-04-22	122.15	123.57	121.18	123.47	102.76	1,457,500
2015-04-21	122.79	123.10	121.46	122.14	101.65	980,400
2015-04-20	122.41	123.43	122.05	122.83	102.23	1,300,800
2015-04-17	122.24	122.24	121.33	121.47	101.10	1,847,200
2015-04-16	122.89	123.69	122.29	123.32	102.64	1,449,100
2015-04-15	121.54	123.85	121.54	123.50	102.79	1,110,000
2015-04-14	120.44	121.55	119.76	121.18	100.86	894,100
2015-04-13	120.50	121.12	119.77	120.50	100.29	626,300
2015-04-10	119.90	120.83	118.82	120.53	100.31	792,300
2015-04-09	119.54	120.16	118.12	119.77	99.682	956,500
2015-04-08	119.24	120.00	118.13	119.71	99.632	1,298,100
2015-04-07	121.22	121.50	119.80	119.94	99.823	893,900
2015-04-06	117.54	122.55	117.45	121.46	101.09	1,443,800
2015-04-02	118.30	119.91	117.88	118.00	98.208	1,054,800
2015-04-01	118.43	119.51	116.91	118.41	98.550	1,066,300
2015-03-31	118.69	119.14	117.50	118.78	98.858	1,138,200
2015-03-30	119.09	119.73	118.50	119.31	99.299	1,006,000
2015-03-27	118.02	118.23	116.95	118.15	98.333	728,000
2015-03-26	116.36	117.80	115.93	117.36	97.676	1,306,900
2015-03-25	119.95	120.44	116.91	116.99	97.368	1,568,800
2015-03-24	119.11	120.05	118.26	119.53	99.482	1,021,700
2015-03-23	120.85	120.86	118.74	119.04	99.074	1,279,100
2015-03-20	119.74	121.00	119.17	120.18	100.02	2,540,200
2015-03-19	120.77	120.93	118.84	119.57	99.515	904,300
2015-03-18	118.83	121.85	117.48	121.64	101.24	1,668,400
2015-03-17	119.00	119.52	117.96	119.43	99.399	1,139,400
2015-03-16	118.24	120.14	118.00	120.04	99.906	1,069,800
2015-03-13	118.01	118.01	116.87	117.72	97.975	1,255,800
2015-03-12	118.27	118.63	116.88	118.41	98.550	1,357,000
2015-03-11	117.29	117.86	115.86	117.64	97.909	1,666,700
2015-03-10	116.96	117.62	116.20	116.85	97.251	1,035,700
2015-03-09	118.15	118.56	117.51	118.41	98.550	1,826,900
2015-03-06	120.75	121.21	117.92	118.27	98.433	2,066,900
2015-03-05	121.69	122.23	120.66	122.22	101.72	1,104,200
2015-03-04	122.58	122.69	120.64	121.48	101.10	1,320,800
2015-03-03	124.67	125.94	122.81	123.37	102.68	847,300
2015-03-02	122.69	124.23	121.61	123.77	103.01	1,228,700
2015-02-27	122.92	123.46	121.07	122.69	102.11	1,315,000
2015-02-26	123.29	123.91	122.54	123.21	102.54	1,015,600
2015-02-25	123.15	123.96	122.49	123.44	102.74	745,100
2015-02-24	122.73	123.88	122.64	123.53	102.81	1,301,300
2015-02-23	123.39	123.68	122.22	123.14	102.49	682,500
2015-02-20	122.88	123.78	121.91	123.69	102.94	924,600
2015-02-19	122.06	123.38	121.80	123.25	102.58	907,700
2015-02-18	123.10	123.70	122.17	122.85	102.25	865,000
2015-02-17	123.97	124.31	122.34	123.20	102.54	777,400

← NewerPage 49 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.