Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	85.000	85.960	84.820	85.590	68.083	874,800
2012-09-21	86.040	86.370	85.280	85.500	68.011	812,800
2012-09-20	85.200	85.630	84.340	85.550	68.051	1,267,900
2012-09-19	85.170	86.150	84.950	85.930	68.353	936,100
2012-09-18	84.770	85.200	84.350	85.180	67.757	1,058,900
2012-09-17	85.960	86.130	84.600	84.920	67.550	1,296,100
2012-09-14	85.560	87.710	85.560	86.380	68.711	2,078,900
2012-09-13	83.980	85.950	83.220	85.620	68.107	1,177,400
2012-09-12	84.600	85.220	83.960	84.170	66.953	840,800
2012-09-11	83.760	84.910	83.610	84.410	67.144	873,100
2012-09-10	83.350	84.490	83.160	83.710	66.587	1,175,400
2012-09-07	82.690	85.260	82.520	83.690	66.572	1,631,200
2012-09-06	80.130	82.320	80.020	82.290	65.458	2,222,400
2012-09-05	80.180	80.300	79.250	79.430	63.183	1,397,600
2012-09-04	79.690	80.400	78.960	80.010	63.644	1,243,800
2012-08-31	80.120	80.470	79.120	79.980	63.620	697,500
2012-08-30	79.590	80.010	78.640	79.290	63.072	1,383,600
2012-08-29	80.890	80.980	79.640	80.170	63.772	923,500
2012-08-28	81.210	81.450	80.710	80.770	64.249	805,200
2012-08-27	81.940	82.060	81.080	81.400	64.750	1,016,100
2012-08-24	81.440	81.940	80.530	81.580	64.893	1,272,300
2012-08-23	81.930	82.170	81.000	81.760	64.710	779,300
2012-08-22	82.230	82.500	81.360	82.180	65.043	804,000
2012-08-21	83.160	84.000	82.010	82.270	65.114	1,038,800
2012-08-20	83.450	83.610	82.050	82.820	65.549	868,600
2012-08-17	83.430	83.890	83.160	83.830	66.349	965,700
2012-08-16	82.000	83.460	81.800	83.140	65.802	1,009,300
2012-08-15	81.850	82.010	81.090	81.860	64.789	1,574,900
2012-08-14	83.570	83.570	81.980	82.300	65.138	870,100
2012-08-13	83.120	83.410	82.250	82.940	65.644	880,800
2012-08-10	81.760	83.750	81.640	83.470	66.064	1,177,700
2012-08-09	81.930	82.730	81.790	82.120	64.995	1,490,100
2012-08-08	81.720	82.240	81.320	81.830	64.766	1,018,100
2012-08-07	81.200	83.120	80.980	82.300	65.138	1,466,700
2012-08-06	80.500	80.990	79.700	80.560	63.760	1,762,100
2012-08-03	80.400	80.750	79.190	79.970	63.293	1,764,800
2012-08-02	79.500	80.490	76.160	78.850	62.407	3,632,900
2012-08-01	80.980	82.560	80.830	81.560	64.552	2,247,400
2012-07-31	80.460	81.500	80.180	80.320	63.570	1,529,700
2012-07-30	81.300	81.730	79.950	80.740	63.903	1,458,600
2012-07-27	76.930	81.750	76.930	81.400	64.425	1,708,300
2012-07-26	78.300	79.480	77.430	78.440	62.083	1,185,500
2012-07-25	76.790	77.870	75.750	76.610	60.634	1,109,500
2012-07-24	76.800	77.190	75.080	76.010	60.159	1,316,900
2012-07-23	73.160	78.630	72.520	76.760	60.753	2,435,300
2012-07-20	76.890	78.100	76.370	76.960	60.911	1,187,200
2012-07-19	76.410	78.790	76.160	77.830	61.600	2,752,700
2012-07-18	72.990	77.400	72.200	76.490	60.539	2,926,200
2012-07-17	73.300	74.170	72.370	73.880	58.473	1,231,600
2012-07-16	72.470	73.380	72.040	72.980	57.761	1,783,900
2012-07-13	72.330	74.030	72.280	73.900	58.489	1,205,900
2012-07-12	70.680	72.750	70.420	72.250	57.183	1,594,300
2012-07-11	73.760	73.760	71.550	71.840	56.859	1,938,000
2012-07-10	74.570	76.200	71.760	72.610	57.468	3,264,300
2012-07-09	75.350	76.050	74.310	74.600	59.043	2,308,200
2012-07-06	76.420	76.420	75.020	75.740	59.946	1,375,500
2012-07-05	76.800	78.080	76.140	77.500	61.339	1,130,600
2012-07-03	75.470	77.180	74.690	77.180	61.085	854,100
2012-07-02	77.200	77.240	74.960	75.690	59.906	1,399,700
2012-06-29	74.510	77.080	74.510	76.880	60.848	1,908,000

← NewerPage 60 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.