Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	116.76	117.31	115.66	116.15	95.296	810,800
2014-08-21	117.74	117.89	116.27	117.05	96.034	1,191,300
2014-08-20	115.46	118.77	115.12	117.80	96.650	1,890,500
2014-08-19	114.91	115.65	114.79	115.32	94.615	760,300
2014-08-18	113.35	114.73	113.35	114.57	94.000	1,053,500
2014-08-15	113.83	114.02	112.11	112.78	92.531	996,200
2014-08-14	113.41	113.62	112.93	113.52	93.138	926,100
2014-08-13	112.88	113.48	112.27	113.19	92.868	886,900
2014-08-12	111.78	113.04	111.50	112.48	92.285	1,159,900
2014-08-11	112.56	112.65	111.65	111.76	91.694	892,900
2014-08-08	110.30	111.61	109.36	111.56	91.530	1,620,300
2014-08-07	110.35	111.91	109.36	109.85	90.127	2,954,200
2014-08-06	111.64	111.64	105.91	109.55	89.881	5,933,300
2014-08-05	114.73	116.98	114.37	115.02	94.369	1,621,600
2014-08-04	114.64	115.92	114.31	115.57	94.820	961,600
2014-08-01	114.51	114.69	112.77	114.15	93.655	1,712,700
2014-07-31	116.47	116.91	114.89	114.95	94.312	1,357,900
2014-07-30	118.10	118.81	116.93	117.61	96.494	1,449,800
2014-07-29	121.22	121.59	117.69	117.74	96.601	1,915,800
2014-07-28	122.68	122.68	120.57	121.70	99.850	702,700
2014-07-25	122.95	123.70	122.70	122.93	100.86	616,100
2014-07-24	123.33	124.03	123.01	123.33	101.19	804,000
2014-07-23	123.67	123.69	122.77	123.29	101.15	474,600
2014-07-22	123.88	124.74	123.51	123.62	101.42	529,600
2014-07-21	123.07	123.58	122.41	123.01	100.92	548,600
2014-07-18	122.46	123.78	122.11	123.43	101.27	874,900
2014-07-17	123.38	124.00	121.73	121.92	100.03	766,800
2014-07-16	124.08	124.64	123.26	124.62	102.25	806,500
2014-07-15	123.12	123.82	122.63	123.49	101.32	1,081,300
2014-07-14	124.18	124.18	122.86	123.02	100.93	718,500
2014-07-11	122.89	123.38	122.05	123.02	100.93	871,700
2014-07-10	122.92	123.25	122.34	122.78	100.74	852,200
2014-07-09	125.06	125.52	123.98	124.48	102.13	491,300
2014-07-08	125.67	125.87	124.54	124.74	102.34	715,600
2014-07-07	126.87	126.94	125.55	125.94	103.33	998,800
2014-07-03	126.82	127.60	126.63	127.37	104.50	754,900
2014-07-02	126.71	127.02	125.76	126.25	103.58	597,400
2014-07-01	126.09	127.18	125.61	126.87	104.09	840,300
2014-06-30	125.99	126.23	124.70	125.73	103.16	870,800
2014-06-27	125.16	126.06	124.18	125.63	103.07	1,473,100
2014-06-26	126.18	126.18	124.65	125.65	103.09	956,700
2014-06-25	125.14	126.31	124.84	125.92	103.31	730,300
2014-06-24	126.26	127.84	125.44	125.71	103.14	820,600
2014-06-23	127.78	127.95	126.56	126.99	104.19	837,300
2014-06-20	127.40	128.28	127.28	127.72	104.79	944,700
2014-06-19	127.99	128.01	125.26	127.48	104.59	1,321,500
2014-06-18	127.03	128.07	126.13	127.99	105.01	580,200
2014-06-17	127.15	128.57	126.41	127.24	104.39	713,200
2014-06-16	126.55	127.51	126.31	127.18	104.35	407,100
2014-06-13	127.08	127.68	126.69	127.17	104.34	380,800
2014-06-12	128.46	128.63	126.51	126.82	104.05	727,600
2014-06-11	128.30	129.00	127.76	128.90	105.76	567,800
2014-06-10	128.91	129.63	128.19	129.52	106.27	477,400
2014-06-09	128.13	130.44	127.91	129.41	106.18	686,500
2014-06-06	127.67	128.33	127.51	128.20	105.18	686,300
2014-06-05	126.30	127.54	125.90	127.39	104.52	1,047,200
2014-06-04	125.57	126.70	125.32	125.84	103.25	836,500
2014-06-03	125.29	126.03	125.00	125.72	103.15	727,900
2014-06-02	125.58	126.02	123.90	125.76	103.18	758,800
2014-05-30	124.41	125.47	123.91	125.23	102.75	943,200

← NewerPage 52 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.