Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	127.79	129.00	127.79	128.62	106.49	1,170,500
2014-11-14	126.75	128.52	126.75	128.44	106.34	867,000
2014-11-13	128.59	129.07	126.72	126.97	105.12	1,269,800
2014-11-12	127.64	129.26	127.47	128.57	106.45	873,900
2014-11-11	128.29	129.00	127.59	128.08	106.04	753,800
2014-11-10	128.47	129.05	127.94	128.43	106.33	723,600
2014-11-07	127.94	128.70	127.51	128.50	106.39	1,426,300
2014-11-06	127.82	128.69	127.50	127.96	105.94	1,441,400
2014-11-05	126.78	127.86	126.09	127.78	105.27	899,300
2014-11-04	126.76	126.99	125.34	126.38	104.12	1,067,000
2014-11-03	127.42	127.69	125.77	126.77	104.44	1,239,100
2014-10-31	126.39	127.59	125.91	127.03	104.65	1,922,200
2014-10-30	122.93	125.21	122.86	124.67	102.71	1,190,400
2014-10-29	122.92	124.18	121.65	123.97	102.13	1,477,200
2014-10-28	122.85	126.04	121.36	122.95	101.29	2,306,500
2014-10-27	116.43	117.63	115.35	117.24	96.587	1,806,500
2014-10-24	116.26	116.84	115.20	116.57	96.035	1,283,200
2014-10-23	118.52	119.85	115.75	116.39	95.886	2,709,400
2014-10-22	111.07	111.61	108.98	109.14	89.913	1,504,700
2014-10-21	108.26	111.50	107.89	111.29	91.685	1,233,200
2014-10-20	104.52	107.01	104.26	106.83	88.010	1,512,000
2014-10-17	106.30	108.49	104.42	104.42	86.025	1,815,500
2014-10-16	101.71	105.38	101.19	105.10	86.585	2,460,700
2014-10-15	103.16	103.33	99.820	102.96	84.822	3,049,500
2014-10-14	104.03	106.97	103.74	104.19	85.835	2,434,500
2014-10-13	108.15	108.55	102.97	103.09	84.929	2,614,200
2014-10-10	109.27	110.09	107.54	108.98	89.782	1,434,300
2014-10-09	112.04	112.26	109.41	109.53	90.235	826,600
2014-10-08	109.93	112.59	108.99	112.41	92.607	1,198,700
2014-10-07	111.30	111.53	109.67	109.71	90.383	915,300
2014-10-06	112.75	113.26	111.41	112.27	92.492	531,900
2014-10-03	111.74	112.56	111.60	112.23	92.459	958,000
2014-10-02	111.75	112.27	110.27	111.13	91.553	1,013,700
2014-10-01	113.68	113.97	111.37	111.67	91.998	1,379,600
2014-09-30	114.26	114.98	113.52	114.15	94.041	1,765,300
2014-09-29	112.62	114.09	112.35	114.03	93.942	895,900
2014-09-26	112.93	114.25	112.33	113.87	93.810	571,100
2014-09-25	113.91	114.30	112.84	112.84	92.962	969,000
2014-09-24	113.47	114.83	112.56	114.64	94.445	979,800
2014-09-23	114.17	114.38	113.20	113.69	93.662	1,089,400
2014-09-22	116.17	116.37	114.16	114.74	94.527	960,500
2014-09-19	117.86	118.22	116.19	116.63	96.084	1,402,500
2014-09-18	116.73	117.39	116.46	117.26	96.603	675,000
2014-09-17	117.48	118.04	116.11	116.61	96.068	763,000
2014-09-16	116.40	117.25	115.63	116.99	96.381	903,400
2014-09-15	117.47	117.47	116.08	117.10	96.471	832,900
2014-09-12	118.15	118.71	117.40	117.78	97.031	918,100
2014-09-11	117.92	118.70	117.71	118.35	97.501	848,500
2014-09-10	118.25	118.55	116.91	118.44	97.575	1,308,600
2014-09-09	117.59	119.33	117.24	118.39	97.534	1,894,600
2014-09-08	117.75	117.99	117.36	117.58	96.867	1,674,500
2014-09-05	117.04	118.13	116.11	118.05	97.254	1,528,300
2014-09-04	115.60	117.21	115.26	117.04	96.422	3,111,900
2014-09-03	116.69	116.73	115.08	115.41	95.079	1,195,800
2014-09-02	115.65	116.44	115.33	116.00	95.565	952,500
2014-08-29	115.19	115.56	114.45	115.50	95.153	1,398,400
2014-08-28	115.01	115.19	114.38	114.75	94.535	1,251,400
2014-08-27	116.36	116.52	115.42	115.90	95.483	697,500
2014-08-26	116.47	117.19	115.97	116.04	95.598	859,100
2014-08-25	116.82	117.19	116.24	117.02	96.010	900,500

← NewerPage 51 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.