Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	124.75	124.96	123.36	124.67	102.29	505,700
2014-05-28	125.03	125.39	124.25	124.39	102.06	475,300
2014-05-27	123.57	125.81	123.39	124.79	102.38	918,600
2014-05-23	121.56	123.33	121.56	123.10	101.00	430,400
2014-05-22	122.76	123.99	121.82	121.88	99.997	793,600
2014-05-21	121.79	122.78	121.42	122.47	100.48	715,000
2014-05-20	123.47	123.65	121.01	121.26	99.489	928,900
2014-05-19	122.62	123.95	122.32	123.81	101.58	407,200
2014-05-16	122.65	123.43	121.96	123.03	100.94	821,900
2014-05-15	124.42	124.80	121.59	122.56	100.56	1,191,000
2014-05-14	126.15	126.37	124.75	124.94	102.51	637,000
2014-05-13	126.74	126.75	125.94	126.04	103.41	588,600
2014-05-12	125.04	126.87	125.04	126.48	103.77	541,300
2014-05-09	124.11	124.39	123.03	124.20	101.90	468,000
2014-05-08	123.74	126.00	123.35	124.23	101.93	815,400
2014-05-07	123.07	123.95	121.86	123.89	101.65	1,091,400
2014-05-06	123.93	124.66	123.21	123.40	100.85	927,400
2014-05-05	124.42	125.28	123.45	124.27	101.56	1,057,800
2014-05-02	126.00	126.33	124.86	125.08	102.22	952,600
2014-05-01	126.42	127.28	125.71	126.09	103.05	768,000
2014-04-30	127.05	127.10	125.23	126.88	103.69	1,104,400
2014-04-29	125.00	126.49	123.52	125.86	102.86	1,600,300
2014-04-28	123.04	124.27	121.45	122.73	100.30	1,662,900
2014-04-25	124.31	124.87	121.81	122.40	100.03	977,900
2014-04-24	125.51	125.72	123.84	124.46	101.72	688,200
2014-04-23	125.17	126.16	124.60	124.77	101.97	649,400
2014-04-22	125.13	126.10	124.80	124.94	102.11	751,700
2014-04-21	125.10	125.72	124.31	125.19	102.31	623,100
2014-04-17	124.22	126.00	124.10	125.35	102.44	1,343,200
2014-04-16	122.52	124.22	122.48	124.22	101.52	1,262,900
2014-04-15	121.15	122.37	119.48	121.27	99.110	1,497,000
2014-04-14	120.18	121.05	119.04	120.33	98.342	984,200
2014-04-11	119.09	120.08	118.62	119.14	97.369	1,146,700
2014-04-10	122.05	123.17	119.69	119.82	97.925	957,100
2014-04-09	120.65	122.82	120.24	122.53	100.14	1,059,500
2014-04-08	118.99	120.89	118.79	119.67	97.802	1,299,700
2014-04-07	121.34	121.72	118.46	119.30	97.500	1,165,700
2014-04-04	125.09	125.09	121.59	121.80	99.543	1,099,800
2014-04-03	123.82	124.03	122.49	123.26	100.74	727,900
2014-04-02	122.01	124.18	122.01	123.75	101.14	1,126,600
2014-04-01	120.59	122.25	120.05	121.99	99.698	1,283,700
2014-03-31	120.44	121.08	119.60	119.71	97.835	1,242,000
2014-03-28	118.48	120.20	118.27	119.24	97.451	649,300
2014-03-27	118.58	118.88	117.50	118.01	96.445	893,100
2014-03-26	121.79	121.97	118.63	118.73	97.034	1,039,600
2014-03-25	120.00	122.10	119.84	121.13	98.995	1,301,300
2014-03-24	119.61	120.15	118.48	118.92	97.189	852,200
2014-03-21	121.26	121.65	119.17	119.38	97.565	1,459,300
2014-03-20	119.30	120.64	118.88	119.23	97.443	620,300
2014-03-19	119.92	120.92	118.69	119.66	97.794	770,700
2014-03-18	119.82	120.54	119.04	119.88	97.974	921,300
2014-03-17	117.43	120.18	117.39	119.83	97.933	1,366,400
2014-03-14	116.67	117.63	116.13	116.19	94.958	1,024,900
2014-03-13	119.79	120.02	116.11	116.81	95.465	1,056,100
2014-03-12	120.15	120.35	118.43	119.30	97.500	1,130,400
2014-03-11	123.30	123.51	120.27	120.75	98.685	1,162,000
2014-03-10	124.19	124.49	122.47	123.22	100.70	695,600
2014-03-07	123.19	125.35	123.05	124.38	101.65	1,653,200
2014-03-06	122.36	122.85	121.94	122.45	100.07	873,700
2014-03-05	121.44	121.97	120.71	121.91	99.633	626,400

← NewerPage 53 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.