Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	86.080	86.620	85.710	86.550	69.199	1,055,200
2012-12-19	86.520	86.720	85.920	86.210	68.928	1,366,400
2012-12-18	83.880	87.040	83.720	86.650	69.279	2,241,500
2012-12-17	83.730	84.080	83.180	83.590	66.833	1,089,700
2012-12-14	83.000	84.410	83.000	83.490	66.753	1,055,400
2012-12-13	82.930	83.650	82.650	83.240	66.553	1,060,500
2012-12-12	83.910	84.420	83.040	83.120	66.457	883,300
2012-12-11	84.200	84.490	83.150	83.400	66.681	1,336,500
2012-12-10	83.830	84.400	83.480	83.930	67.105	1,049,100
2012-12-07	82.790	83.880	82.670	83.810	67.009	975,500
2012-12-06	82.610	82.940	81.580	82.330	65.825	1,213,900
2012-12-05	81.270	83.090	81.040	82.900	66.281	1,522,800
2012-12-04	80.470	81.440	80.150	81.180	64.906	964,400
2012-12-03	82.750	82.780	80.270	80.300	64.202	1,497,300
2012-11-30	83.260	83.370	81.600	82.150	65.681	2,209,700
2012-11-29	83.170	83.600	82.700	83.390	66.673	1,350,500
2012-11-28	80.690	82.860	80.290	82.640	66.073	1,310,300
2012-11-27	81.180	82.080	80.010	81.070	64.818	1,010,600
2012-11-26	80.990	82.120	80.690	81.410	65.090	1,214,400
2012-11-23	80.590	81.730	79.980	81.430	65.106	381,000
2012-11-21	79.840	80.690	79.450	80.100	64.042	1,057,600
2012-11-20	80.760	80.940	79.060	79.710	63.731	1,471,300
2012-11-19	80.700	81.500	80.350	81.050	64.802	1,169,700
2012-11-16	78.740	80.160	78.360	80.010	63.970	1,991,100
2012-11-15	77.760	79.500	77.500	78.590	62.835	1,775,100
2012-11-14	78.640	79.280	77.340	77.530	61.988	1,728,400
2012-11-13	78.170	79.620	78.030	78.230	62.547	1,054,200
2012-11-12	79.030	79.650	78.410	79.140	63.275	846,400
2012-11-09	78.180	79.680	77.500	79.090	63.235	2,253,400
2012-11-08	78.420	79.810	78.180	78.520	62.779	2,594,300
2012-11-07	79.290	79.290	77.370	77.450	61.924	1,982,600
2012-11-06	80.420	81.030	80.070	80.420	63.970	911,000
2012-11-05	78.730	80.120	78.120	79.960	63.605	1,246,600
2012-11-02	81.290	81.860	79.320	79.430	63.183	1,420,600
2012-11-01	78.730	81.160	78.550	80.870	64.328	2,810,200
2012-10-31	77.670	79.350	77.540	78.660	62.570	1,388,500
2012-10-26	77.760	77.900	76.830	77.580	61.711	1,241,900
2012-10-25	77.210	78.200	77.050	77.580	61.711	1,543,900
2012-10-24	76.970	77.510	75.930	76.140	60.566	1,069,300
2012-10-23	76.700	77.030	75.800	76.740	61.043	2,111,600
2012-10-22	78.120	79.380	77.110	78.100	62.125	2,296,400
2012-10-19	78.070	80.150	76.760	78.500	62.443	6,173,800
2012-10-18	83.580	85.420	83.180	85.070	67.669	2,507,000
2012-10-17	82.000	84.500	81.890	84.110	66.906	2,033,900
2012-10-16	80.640	82.270	80.630	81.970	65.203	1,611,200
2012-10-15	79.500	80.790	78.740	80.670	64.169	1,565,300
2012-10-12	79.380	79.980	78.690	79.400	63.159	941,100
2012-10-11	79.980	80.790	79.020	79.180	62.984	1,081,300
2012-10-10	80.770	80.780	78.300	79.240	63.032	2,630,200
2012-10-09	83.480	83.480	81.450	81.480	64.814	1,203,300
2012-10-08	83.250	83.770	82.850	83.250	66.222	898,100
2012-10-05	84.100	84.980	83.710	84.410	67.144	723,500
2012-10-04	84.000	84.250	83.250	83.270	66.237	1,470,200
2012-10-03	83.720	84.110	83.070	83.520	66.436	563,400
2012-10-02	83.760	84.180	83.020	83.600	66.500	781,900
2012-10-01	83.770	85.340	83.250	83.430	66.365	1,157,800
2012-09-28	83.170	84.150	82.170	83.580	66.484	1,232,300
2012-09-27	82.900	84.280	82.630	83.680	66.564	1,277,400
2012-09-26	83.100	83.430	81.840	82.260	65.434	1,140,200
2012-09-25	85.040	85.480	83.120	83.180	66.166	1,673,500

← NewerPage 59 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.