Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	105.61	107.17	105.57	105.81	85.772	1,186,000
2013-09-09	103.89	105.36	103.89	104.76	84.921	952,600
2013-09-06	103.55	104.62	102.27	103.22	83.673	820,000
2013-09-05	101.01	103.51	100.79	103.07	83.551	794,000
2013-09-04	100.88	102.14	100.88	102.10	82.765	692,400
2013-09-03	101.99	102.45	100.32	100.99	81.865	1,054,800
2013-08-30	101.24	101.33	99.750	99.950	81.022	568,000
2013-08-29	100.46	101.53	100.43	100.80	81.711	631,200
2013-08-28	100.65	101.47	100.16	100.63	81.573	580,100
2013-08-27	101.24	101.62	100.24	100.52	81.484	674,800
2013-08-26	103.29	103.76	102.48	102.50	83.089	440,300
2013-08-23	103.74	104.96	102.25	103.09	83.567	491,900
2013-08-22	102.13	104.53	102.11	103.70	83.697	555,600
2013-08-21	102.15	102.66	101.52	101.78	82.147	653,100
2013-08-20	102.37	103.00	101.66	102.39	82.640	870,600
2013-08-19	102.84	104.17	102.34	102.46	82.696	992,700
2013-08-16	103.52	104.88	103.39	103.40	83.455	1,126,700
2013-08-15	104.97	105.08	103.44	103.77	83.753	1,123,700
2013-08-14	106.81	107.10	105.92	106.18	85.699	953,300
2013-08-13	106.39	107.26	105.58	106.87	86.255	872,400
2013-08-12	103.70	106.06	103.70	105.99	85.545	902,500
2013-08-09	103.76	104.50	102.82	104.14	84.052	814,800
2013-08-08	102.35	104.08	102.35	103.93	83.883	895,500
2013-08-07	102.06	102.24	100.63	101.96	82.293	1,517,600
2013-08-06	100.00	101.89	99.920	101.50	81.921	2,798,900
2013-08-05	105.00	106.19	104.76	104.93	84.690	1,314,700
2013-08-02	105.16	105.39	104.19	105.24	84.940	1,031,800
2013-08-01	104.47	107.12	104.11	106.79	86.191	1,035,000
2013-07-31	103.00	104.38	102.82	103.28	83.358	724,200
2013-07-30	101.89	103.27	101.32	102.51	82.736	722,600
2013-07-29	101.90	102.51	101.25	101.34	81.792	541,700
2013-07-26	101.04	102.23	100.57	102.12	82.422	819,000
2013-07-25	100.37	101.54	99.480	101.41	81.849	822,600
2013-07-24	103.00	103.10	101.26	101.31	81.768	735,600
2013-07-23	103.13	103.69	102.50	102.72	82.906	584,200
2013-07-22	103.18	103.81	102.38	102.86	83.019	720,200
2013-07-19	101.07	103.17	100.98	103.11	83.221	1,543,900
2013-07-18	100.10	101.85	99.780	101.05	81.558	689,500
2013-07-17	100.37	100.66	99.530	99.770	80.525	740,400
2013-07-16	99.960	100.12	99.110	99.890	80.622	887,600
2013-07-15	99.260	100.27	98.980	99.730	80.493	664,600
2013-07-12	99.670	99.890	98.650	99.160	80.033	1,042,500
2013-07-11	99.730	100.26	99.400	99.930	80.654	809,000
2013-07-10	97.330	98.420	97.230	98.130	79.201	742,900
2013-07-09	97.050	98.460	96.900	98.010	79.104	959,900
2013-07-08	98.030	98.100	96.270	96.400	77.805	1,218,400
2013-07-05	96.160	97.620	96.160	97.620	78.790	799,100
2013-07-03	95.010	95.690	94.810	95.320	76.933	566,000
2013-07-02	96.810	97.250	95.350	95.540	77.111	1,106,100
2013-07-01	96.360	97.550	95.940	96.980	78.273	752,200
2013-06-28	96.000	96.480	95.400	95.400	76.998	2,440,300
2013-06-27	96.150	96.660	95.340	96.370	77.781	742,800
2013-06-26	95.120	96.140	94.770	95.530	77.103	1,235,100
2013-06-25	93.850	94.590	93.320	94.310	76.118	1,084,800
2013-06-24	93.800	93.800	92.080	92.890	74.972	1,520,900
2013-06-21	96.440	96.640	94.590	94.850	76.554	2,063,000
2013-06-20	96.880	96.880	95.310	95.710	77.248	1,651,600
2013-06-19	98.790	99.270	97.750	97.830	78.959	1,150,900
2013-06-18	97.800	98.990	97.620	98.700	79.661	1,042,500
2013-06-17	98.090	98.280	97.180	97.770	78.911	762,600

← NewerPage 56 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.