Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	115.94	117.11	115.19	116.71	94.977	1,186,500
2013-12-03	117.00	117.02	115.72	116.54	94.838	926,600
2013-12-02	117.82	118.29	116.87	117.24	95.408	717,000
2013-11-29	118.41	119.00	117.63	117.84	95.896	217,700
2013-11-27	118.47	118.59	117.96	118.25	96.230	534,700
2013-11-26	118.47	119.04	117.71	117.78	95.847	937,600
2013-11-25	118.78	120.12	118.37	118.68	96.580	1,096,200
2013-11-22	116.59	118.64	116.20	118.62	96.531	1,288,200
2013-11-21	115.00	116.83	115.00	116.71	94.977	775,800
2013-11-20	116.05	116.05	114.44	114.83	93.447	621,300
2013-11-19	116.64	116.95	115.10	115.36	93.878	779,300
2013-11-18	118.20	118.86	116.58	116.92	95.147	857,400
2013-11-15	117.10	117.61	116.42	117.61	95.709	943,300
2013-11-14	117.00	117.30	116.20	116.83	95.074	662,100
2013-11-13	115.65	117.01	115.41	117.00	95.213	658,800
2013-11-12	116.51	116.99	115.92	116.11	94.488	883,500
2013-11-11	116.11	117.02	115.87	116.50	94.806	673,800
2013-11-08	114.68	116.50	114.68	116.13	94.505	938,500
2013-11-07	116.79	116.87	114.27	114.53	93.202	1,152,200
2013-11-06	116.25	116.53	115.21	115.94	94.350	681,800
2013-11-05	115.92	116.62	114.91	115.94	93.984	544,700
2013-11-04	116.40	116.99	115.78	116.31	94.284	621,200
2013-11-01	116.51	117.53	115.49	115.99	94.024	1,096,900
2013-10-31	115.83	117.94	115.30	116.72	94.616	778,900
2013-10-30	116.85	117.05	115.27	115.62	93.724	721,500
2013-10-29	116.49	116.99	115.61	116.85	94.721	754,500
2013-10-28	116.06	116.63	115.72	116.47	94.413	1,325,200
2013-10-25	114.32	116.44	113.40	116.42	94.373	1,881,300
2013-10-24	113.76	114.95	113.11	114.41	92.743	727,000
2013-10-23	113.63	113.80	112.39	113.57	92.063	628,600
2013-10-22	110.62	116.26	109.89	114.31	92.662	1,060,800
2013-10-21	113.48	115.56	113.10	115.06	93.270	2,019,500
2013-10-18	109.64	113.87	109.36	112.41	91.122	3,278,800
2013-10-17	105.40	107.04	105.00	106.82	86.591	1,179,800
2013-10-16	106.00	106.17	104.47	105.64	85.634	1,343,900
2013-10-15	107.33	107.57	104.99	105.64	85.634	1,303,900
2013-10-14	107.00	108.17	106.35	107.96	87.515	1,546,900
2013-10-11	107.26	107.97	106.99	107.78	87.369	721,600
2013-10-10	105.21	107.19	105.10	107.06	86.785	1,077,500
2013-10-09	104.04	104.62	103.36	103.97	84.281	1,042,800
2013-10-08	106.33	106.48	104.20	104.28	84.532	1,066,400
2013-10-07	106.19	107.03	106.10	106.26	86.137	570,500
2013-10-04	107.10	107.73	106.81	107.58	87.207	572,900
2013-10-03	108.63	108.68	106.28	106.97	86.712	916,900
2013-10-02	108.75	108.94	107.75	108.84	88.228	788,500
2013-10-01	109.27	109.93	108.81	109.35	88.642	951,900
2013-09-30	107.66	109.03	107.51	108.72	88.131	793,900
2013-09-27	109.06	109.76	108.70	108.95	88.317	655,800
2013-09-26	109.04	110.21	108.96	109.92	89.104	1,112,400
2013-09-25	108.85	109.58	108.35	109.14	88.471	1,362,500
2013-09-24	106.31	109.02	106.31	108.71	88.123	1,316,200
2013-09-23	107.09	107.30	106.07	106.35	86.210	883,900
2013-09-20	108.68	108.84	107.35	107.54	87.174	964,200
2013-09-19	107.77	108.96	107.59	108.16	87.677	713,500
2013-09-18	105.30	107.65	104.89	107.59	87.215	794,900
2013-09-17	104.97	105.53	104.61	105.22	85.294	569,200
2013-09-16	105.11	105.78	104.66	104.98	85.099	924,000
2013-09-13	104.67	104.98	103.72	104.36	84.597	616,800
2013-09-12	104.96	105.09	104.31	104.53	84.734	919,800
2013-09-11	105.46	105.81	104.24	105.00	85.115	1,196,800

← NewerPage 55 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.