Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	121.17	122.07	120.70	121.13	98.995	895,900
2014-03-03	119.00	120.44	118.76	119.39	97.573	975,100
2014-02-28	119.94	121.57	119.78	120.55	98.521	945,500
2014-02-27	118.95	120.48	118.69	120.17	98.211	872,000
2014-02-26	118.06	119.44	117.38	118.97	97.230	1,237,000
2014-02-25	118.60	118.77	117.40	117.80	96.274	1,175,300
2014-02-24	117.95	119.44	117.95	118.64	96.960	1,291,300
2014-02-21	118.15	118.75	117.71	117.77	96.249	871,400
2014-02-20	116.82	118.48	116.77	117.79	96.266	1,304,500
2014-02-19	117.59	118.91	116.69	116.75	95.416	1,207,300
2014-02-18	118.26	118.86	117.47	117.88	96.339	946,100
2014-02-14	117.03	118.27	116.45	117.85	96.315	890,500
2014-02-13	114.97	117.83	114.97	116.76	95.424	1,131,600
2014-02-12	116.64	117.66	116.32	117.21	95.792	760,400
2014-02-11	115.91	116.74	114.98	116.51	95.220	1,575,900
2014-02-10	118.29	118.32	115.33	115.58	94.460	1,727,700
2014-02-07	114.93	119.03	114.74	118.67	96.985	3,005,200
2014-02-06	111.93	114.37	111.93	114.28	93.397	1,637,200
2014-02-05	111.11	112.88	110.21	112.62	91.648	1,705,900
2014-02-04	109.87	111.68	108.66	110.89	90.240	1,795,500
2014-02-03	113.21	113.71	109.12	109.39	89.020	2,473,700
2014-01-31	114.26	114.26	111.94	113.37	92.258	1,122,400
2014-01-30	114.58	115.04	114.18	114.55	93.219	1,320,900
2014-01-29	114.41	115.98	113.90	114.00	92.771	1,085,700
2014-01-28	114.82	116.40	114.62	115.23	93.772	2,823,200
2014-01-27	115.54	115.98	112.98	114.38	93.080	1,861,700
2014-01-24	118.41	118.57	114.63	114.63	93.284	1,642,900
2014-01-23	120.92	121.41	118.51	118.75	96.637	2,042,600
2014-01-22	123.52	124.50	121.53	122.42	99.623	2,854,700
2014-01-21	128.38	128.97	126.05	126.82	103.20	1,790,100
2014-01-17	129.25	129.40	127.32	127.43	103.70	1,531,200
2014-01-16	128.22	129.25	128.11	129.17	105.12	861,600
2014-01-15	128.14	129.04	128.00	128.96	104.95	758,300
2014-01-14	126.47	128.05	125.98	127.76	103.97	947,800
2014-01-13	126.42	127.78	125.26	125.62	102.23	1,189,500
2014-01-10	128.17	128.17	126.24	127.20	103.51	1,036,300
2014-01-09	127.68	128.49	126.32	126.93	103.29	749,700
2014-01-08	127.28	128.06	126.36	127.68	103.90	895,100
2014-01-07	126.86	128.04	126.61	127.63	103.86	765,000
2014-01-06	127.77	128.16	125.84	125.85	102.41	945,300
2014-01-03	127.55	128.46	126.94	127.25	103.55	683,300
2014-01-02	128.10	128.78	126.99	127.24	103.55	806,800
2013-12-31	129.61	129.77	128.29	128.64	104.68	455,900
2013-12-30	127.97	128.89	127.97	128.88	104.88	575,600
2013-12-27	128.32	128.49	127.67	128.11	104.25	493,800
2013-12-26	127.34	128.33	127.24	127.88	104.07	521,300
2013-12-24	126.20	127.39	125.97	127.21	103.52	279,800
2013-12-23	126.92	126.96	125.79	126.20	102.70	1,016,500
2013-12-20	124.67	126.25	123.91	126.21	102.71	1,750,100
2013-12-19	122.29	124.01	121.80	123.87	100.80	1,063,200
2013-12-18	120.32	122.57	119.13	122.50	99.688	967,600
2013-12-17	120.48	120.77	119.59	119.92	97.589	750,400
2013-12-16	119.21	121.09	119.21	120.48	98.044	708,900
2013-12-13	118.75	119.59	118.15	118.97	96.816	1,136,000
2013-12-12	118.39	118.92	117.64	118.27	96.246	1,227,600
2013-12-11	114.32	119.84	114.32	117.99	96.018	1,121,800
2013-12-10	119.55	120.73	119.48	119.69	97.402	894,500
2013-12-09	121.21	122.52	120.28	120.79	98.297	921,900
2013-12-06	119.74	121.58	118.96	121.10	98.549	1,246,000
2013-12-05	116.32	117.61	116.21	116.51	94.814	1,379,100

← NewerPage 54 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.