Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	96.480	98.010	96.480	97.410	78.620	477,700
2013-06-13	96.920	98.410	96.290	98.020	79.113	837,400
2013-06-12	98.880	98.880	96.800	96.880	78.192	913,800
2013-06-11	97.340	98.630	97.110	98.180	79.242	1,146,500
2013-06-10	98.600	98.880	97.980	98.610	79.589	763,500
2013-06-07	97.870	98.810	97.140	98.340	79.371	750,300
2013-06-06	96.590	97.280	96.000	97.050	78.330	1,527,500
2013-06-05	97.960	98.350	96.260	96.550	77.926	1,173,300
2013-06-04	98.910	100.27	98.290	98.440	79.452	1,562,800
2013-06-03	99.960	100.27	97.760	98.780	79.726	1,414,300
2013-05-31	99.510	101.76	99.010	99.760	80.517	1,319,200
2013-05-30	98.200	100.43	97.740	99.860	80.598	966,500
2013-05-29	97.480	98.880	97.340	97.930	79.040	864,700
2013-05-28	99.720	99.930	98.210	98.300	79.339	799,800
2013-05-24	98.450	98.780	97.520	98.290	79.330	749,800
2013-05-23	98.640	99.580	97.910	99.320	80.162	812,900
2013-05-22	101.02	101.88	99.240	99.620	80.404	763,000
2013-05-21	100.47	101.20	99.750	100.96	81.485	1,240,600
2013-05-20	99.650	101.21	99.270	100.58	81.179	723,500
2013-05-17	98.260	100.01	98.030	100.01	80.719	1,857,700
2013-05-16	97.420	98.150	96.930	97.590	78.765	1,480,400
2013-05-15	95.890	97.950	95.410	97.830	78.959	1,447,700
2013-05-14	93.880	96.810	93.880	96.680	78.031	1,293,200
2013-05-13	93.750	94.900	93.280	93.990	75.860	917,300
2013-05-10	93.150	94.450	93.120	94.050	75.908	920,900
2013-05-09	93.150	93.880	92.790	92.950	75.021	825,400
2013-05-08	92.500	93.230	92.180	93.230	75.246	1,054,600
2013-05-07	92.260	93.490	92.070	93.140	74.811	854,000
2013-05-06	91.220	92.180	91.020	91.880	73.799	1,076,600
2013-05-03	89.960	92.730	89.960	91.380	73.397	1,327,900
2013-05-02	87.600	88.570	87.360	88.490	71.076	1,068,900
2013-05-01	88.040	88.280	87.060	87.200	70.040	1,288,300
2013-04-30	88.680	88.730	87.310	88.570	71.140	1,540,100
2013-04-29	89.390	89.990	88.570	88.830	71.349	762,800
2013-04-26	90.660	91.120	88.070	88.740	71.277	894,900
2013-04-25	89.600	91.250	89.300	90.550	72.730	1,336,600
2013-04-24	88.090	89.520	88.050	89.370	71.783	1,316,300
2013-04-23	87.060	87.870	86.780	87.680	70.425	959,700
2013-04-22	85.820	87.370	84.500	86.630	69.582	1,438,700
2013-04-19	86.410	86.520	85.130	85.550	68.714	1,529,000
2013-04-18	87.800	88.040	85.590	85.930	69.020	901,400
2013-04-17	87.080	88.060	85.960	87.750	70.481	1,593,900
2013-04-16	86.930	88.120	86.420	88.020	70.698	1,159,200
2013-04-15	88.370	88.480	85.960	85.960	69.044	1,795,400
2013-04-12	89.510	89.740	88.470	89.040	71.518	1,037,200
2013-04-11	90.510	90.610	89.710	89.960	72.256	1,429,400
2013-04-10	90.690	91.090	89.990	90.410	72.618	1,387,800
2013-04-09	90.330	91.090	89.710	90.550	72.730	777,400
2013-04-08	89.290	90.220	89.090	89.900	72.208	969,500
2013-04-05	87.770	89.670	87.710	89.380	71.791	1,767,300
2013-04-04	87.760	89.670	87.730	89.420	71.823	1,686,400
2013-04-03	88.660	88.940	87.210	87.530	70.305	1,824,700
2013-04-02	90.140	90.360	88.310	88.790	71.317	1,164,200
2013-04-01	91.390	91.600	89.510	89.650	72.007	895,900
2013-03-28	90.270	91.580	89.670	91.580	73.558	1,241,700
2013-03-27	89.440	90.320	88.690	90.150	72.409	1,458,500
2013-03-26	91.840	91.840	90.190	90.280	72.513	1,549,800
2013-03-25	92.680	92.810	90.330	90.980	73.076	1,177,300
2013-03-22	91.880	92.370	91.710	92.080	73.959	1,342,800
2013-03-21	93.800	94.210	91.900	92.020	73.911	1,700,400

← NewerPage 57 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.