Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	122.12	124.73	121.97	124.06	103.25	1,327,100
2015-02-12	121.20	122.19	120.73	121.83	101.40	1,069,800
2015-02-11	121.20	121.38	119.00	120.37	100.18	1,399,600
2015-02-10	121.54	121.62	119.95	121.31	100.96	1,301,300
2015-02-09	120.15	121.51	119.73	120.84	100.57	1,268,700
2015-02-06	120.07	121.19	119.87	120.58	100.36	1,578,000
2015-02-05	120.00	121.19	119.23	120.33	99.623	841,900
2015-02-04	120.75	121.04	119.13	119.72	99.118	1,094,200
2015-02-03	120.53	121.40	120.16	121.25	100.39	1,093,500
2015-02-02	117.45	119.66	116.31	119.64	99.052	1,620,800
2015-01-30	117.51	118.73	116.26	116.46	96.419	1,316,800
2015-01-29	117.22	118.68	116.05	118.60	98.191	1,175,800
2015-01-28	121.28	121.28	116.44	117.07	96.924	2,957,100
2015-01-27	122.48	123.59	119.16	121.35	100.47	3,174,100
2015-01-26	122.23	122.89	120.95	122.76	101.64	2,211,400
2015-01-23	122.65	123.43	121.85	121.97	100.98	1,284,900
2015-01-22	122.70	123.33	121.23	122.99	101.83	1,845,400
2015-01-21	120.68	122.40	120.17	122.11	101.10	1,129,400
2015-01-20	120.22	121.65	119.19	121.12	100.28	1,220,600
2015-01-16	119.75	120.15	117.88	120.00	99.350	2,216,700
2015-01-15	123.22	123.34	119.87	119.93	99.292	1,375,800
2015-01-14	122.16	122.99	121.06	122.37	101.31	1,452,800
2015-01-13	126.89	128.29	122.46	124.17	102.80	1,580,600
2015-01-12	125.86	126.80	124.88	125.79	104.14	2,788,300
2015-01-09	127.05	127.05	124.92	125.85	104.19	2,069,500
2015-01-08	124.82	126.66	123.98	126.64	104.85	1,171,100
2015-01-07	123.00	123.98	122.19	122.76	101.64	1,309,100
2015-01-06	123.59	124.54	121.19	121.81	100.85	1,757,300
2015-01-05	124.97	126.22	123.20	123.62	102.35	1,631,500
2015-01-02	129.24	129.54	127.45	129.16	106.93	791,300
2014-12-31	130.85	131.04	128.82	128.95	106.76	1,069,000
2014-12-30	130.38	131.09	129.87	130.32	107.89	874,600
2014-12-29	130.32	131.45	130.01	130.82	108.31	634,600
2014-12-26	131.16	132.08	130.74	130.79	108.28	361,600
2014-12-24	131.22	131.78	129.99	130.85	108.33	499,600
2014-12-23	130.06	131.95	129.93	131.06	108.51	711,000
2014-12-22	128.76	129.85	128.11	129.66	107.35	820,100
2014-12-19	127.03	128.90	126.51	128.27	106.20	1,860,300
2014-12-18	125.78	126.68	123.64	126.67	104.87	2,057,200
2014-12-17	121.19	123.85	120.54	123.51	102.26	2,178,000
2014-12-16	121.47	123.82	121.33	121.33	100.45	1,573,500
2014-12-15	123.83	124.37	121.39	121.92	100.94	1,278,900
2014-12-12	124.62	125.86	123.06	123.08	101.90	1,060,300
2014-12-11	125.51	127.77	125.35	126.08	104.38	1,006,100
2014-12-10	127.75	127.92	124.97	125.23	103.68	1,061,200
2014-12-09	126.36	128.66	126.01	128.54	106.42	924,300
2014-12-08	129.90	130.57	127.13	127.71	105.73	1,118,600
2014-12-05	129.90	130.91	129.48	129.95	107.59	971,800
2014-12-04	130.55	131.00	129.75	129.77	107.44	1,194,500
2014-12-03	129.19	131.78	129.17	131.49	108.86	967,300
2014-12-02	126.44	129.07	126.44	128.65	106.51	1,070,100
2014-12-01	129.19	129.62	127.16	127.66	105.69	1,397,000
2014-11-28	131.32	131.34	128.27	129.03	106.83	941,600
2014-11-26	132.25	132.62	131.40	131.69	109.03	804,000
2014-11-25	132.86	133.41	131.51	132.78	109.93	1,329,900
2014-11-24	132.43	132.87	131.64	132.63	109.81	860,500
2014-11-21	131.21	133.24	130.66	131.84	109.15	1,742,800
2014-11-20	128.24	130.62	128.13	130.43	107.99	1,097,800
2014-11-19	130.11	130.11	128.50	129.24	107.00	1,929,300
2014-11-18	128.85	130.86	128.43	130.47	108.02	1,497,200

← NewerPage 50 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.