Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	95.640	95.920	94.380	94.970	76.281	1,107,800
2013-03-19	96.270	96.460	93.870	95.180	76.449	1,120,800
2013-03-18	95.560	96.740	94.960	96.080	77.172	1,106,900
2013-03-15	96.710	97.320	96.300	96.720	77.686	1,174,900
2013-03-14	97.310	97.950	97.070	97.250	78.112	1,006,800
2013-03-13	97.070	97.220	96.240	96.990	77.903	644,800
2013-03-12	97.700	97.750	96.030	97.050	77.951	1,078,600
2013-03-11	97.600	98.060	97.320	97.930	78.658	602,500
2013-03-08	97.670	98.150	97.040	97.950	78.674	971,800
2013-03-07	96.630	97.750	96.420	97.240	78.104	1,067,500
2013-03-06	96.980	97.210	95.930	96.420	77.445	741,800
2013-03-05	94.540	96.720	94.540	96.450	77.469	1,281,200
2013-03-04	94.150	94.170	92.520	93.650	75.220	960,800
2013-03-01	93.820	94.900	92.750	94.450	75.863	924,200
2013-02-28	93.650	95.260	93.060	94.480	75.887	1,036,700
2013-02-27	91.500	93.770	91.450	93.560	75.148	1,144,800
2013-02-26	91.630	92.270	91.040	91.650	73.614	1,576,600
2013-02-25	95.090	95.250	90.830	90.900	73.011	1,650,500
2013-02-22	93.890	94.640	93.620	94.540	75.935	898,900
2013-02-21	94.580	94.580	92.620	93.260	74.907	1,335,500
2013-02-20	97.430	97.430	94.750	95.020	76.321	1,364,000
2013-02-19	96.310	97.500	96.280	97.460	78.281	1,113,000
2013-02-15	96.270	97.290	95.710	96.040	77.140	1,215,200
2013-02-14	95.770	97.030	95.530	96.310	77.357	1,044,900
2013-02-13	95.600	96.570	95.370	96.330	77.373	1,549,900
2013-02-12	94.280	95.590	93.950	95.180	76.449	1,152,700
2013-02-11	94.100	94.570	93.430	94.390	75.815	640,000
2013-02-08	93.830	94.480	93.690	94.320	75.758	566,500
2013-02-07	93.680	94.640	93.070	93.800	75.341	1,047,700
2013-02-06	92.880	93.830	92.130	93.450	75.060	1,010,000
2013-02-05	93.540	94.360	93.050	93.950	75.116	1,709,000
2013-02-04	93.050	93.640	92.450	92.510	73.965	1,032,000
2013-02-01	93.920	94.110	93.340	93.850	75.036	1,509,100
2013-01-31	93.410	94.140	92.800	92.970	74.332	1,199,400
2013-01-30	94.100	94.770	93.090	93.280	74.580	1,052,800
2013-01-29	93.580	94.300	93.280	94.150	75.276	952,600
2013-01-28	94.750	94.810	93.580	93.820	75.012	1,262,500
2013-01-25	94.380	94.570	93.690	94.370	75.452	723,900
2013-01-24	92.990	94.690	92.830	93.970	75.132	1,225,700
2013-01-23	93.240	93.650	92.670	93.050	74.396	1,378,400
2013-01-22	93.260	93.570	91.910	93.280	74.580	1,933,900
2013-01-18	92.500	93.700	90.000	93.700	74.916	4,266,000
2013-01-17	90.000	91.930	89.700	91.360	73.045	2,330,600
2013-01-16	89.120	89.950	88.730	89.840	71.830	933,400
2013-01-15	88.570	90.000	88.540	89.640	71.670	833,500
2013-01-14	88.990	89.490	88.480	89.320	71.414	957,800
2013-01-11	89.520	89.520	88.350	89.040	71.190	903,000
2013-01-10	90.640	90.730	88.640	89.600	71.638	1,636,500
2013-01-09	88.620	90.250	88.590	90.170	72.094	1,482,500
2013-01-08	88.670	88.980	87.510	88.320	70.615	1,242,600
2013-01-07	88.080	88.350	87.260	88.250	70.559	1,447,300
2013-01-04	88.650	88.920	88.300	88.820	71.014	775,700
2013-01-03	87.600	88.730	87.450	88.340	70.631	1,336,100
2013-01-02	87.450	88.580	86.510	87.660	70.087	1,962,800
2012-12-31	83.530	85.170	83.160	85.060	68.008	831,700
2012-12-28	83.740	84.800	83.690	83.860	67.049	491,400
2012-12-27	84.680	85.070	83.390	84.490	67.552	599,500
2012-12-26	85.230	85.230	84.520	84.670	67.696	497,700
2012-12-24	85.070	86.000	84.720	84.870	67.856	315,500
2012-12-21	85.160	85.580	84.000	85.150	68.080	2,423,600

← NewerPage 58 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.