Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	74.140	74.520	71.900	73.100	57.856	2,525,600
2012-06-27	74.120	75.060	73.850	74.880	59.265	1,366,400
2012-06-26	74.550	74.780	72.800	73.730	58.355	2,596,900
2012-06-25	75.310	75.670	73.760	74.390	58.877	1,959,800
2012-06-22	77.200	77.680	75.680	76.680	60.690	2,750,800
2012-06-21	79.930	80.310	77.000	77.090	61.014	1,694,500
2012-06-20	81.320	81.530	79.220	79.610	63.009	1,699,000
2012-06-19	79.600	81.970	79.600	81.410	64.433	1,341,300
2012-06-18	78.280	79.430	77.810	79.110	62.613	865,300
2012-06-15	78.360	78.860	78.060	78.730	62.312	1,614,800
2012-06-14	78.870	79.600	77.780	78.460	62.098	1,731,900
2012-06-13	81.140	81.140	78.650	78.930	62.470	2,738,800
2012-06-12	80.800	82.100	80.600	81.790	64.734	1,765,200
2012-06-11	82.320	82.470	80.200	80.300	63.555	1,650,800
2012-06-08	80.220	81.670	79.870	81.270	64.322	948,800
2012-06-07	80.580	82.970	80.560	80.790	63.942	1,546,100
2012-06-06	79.080	80.300	78.850	80.250	63.515	1,461,800
2012-06-05	77.380	78.590	76.750	78.360	62.019	1,538,900
2012-06-04	77.950	78.340	75.650	77.830	61.600	2,830,300
2012-06-01	80.140	80.180	77.640	77.870	61.631	3,441,100
2012-05-31	82.930	83.590	81.000	81.740	64.694	2,607,600
2012-05-30	85.200	85.280	84.250	84.490	66.871	1,094,400
2012-05-29	85.110	87.000	84.930	86.480	68.446	1,542,000
2012-05-25	84.330	84.890	83.660	84.360	66.768	1,208,700
2012-05-24	84.960	85.140	83.290	84.460	66.847	1,488,800
2012-05-23	82.850	84.990	81.830	84.800	67.116	1,477,300
2012-05-22	82.960	83.990	82.330	83.610	66.174	1,549,300
2012-05-21	81.120	83.180	81.120	82.760	65.502	1,716,500
2012-05-18	81.610	82.320	80.010	80.610	63.800	2,206,500
2012-05-17	83.270	83.390	80.370	81.200	64.267	2,409,400
2012-05-16	84.860	84.860	83.060	83.180	65.834	1,729,300
2012-05-15	84.910	85.320	83.910	84.230	66.665	1,081,300
2012-05-14	85.500	86.070	85.030	85.110	67.362	1,882,300
2012-05-11	85.760	87.990	85.470	86.850	68.739	1,579,500
2012-05-10	86.310	87.170	85.910	86.210	68.232	2,053,200
2012-05-09	84.190	87.710	83.900	85.540	67.702	2,427,100
2012-05-08	83.940	85.690	82.810	85.390	67.583	2,938,800
2012-05-07	84.710	86.080	84.460	84.710	66.721	1,718,600
2012-05-04	86.460	86.460	84.270	85.140	67.059	1,401,700
2012-05-03	88.210	88.520	86.350	86.760	68.335	1,439,100
2012-05-02	87.190	88.380	87.140	88.170	69.446	1,449,300
2012-05-01	87.330	88.720	86.030	87.580	68.981	1,893,000
2012-04-30	89.000	89.000	87.080	87.690	69.068	1,269,700
2012-04-27	87.770	89.210	87.620	88.990	70.092	1,747,100
2012-04-26	87.100	87.920	86.650	87.320	68.776	1,280,400
2012-04-25	87.390	89.450	86.130	87.080	68.587	2,874,000
2012-04-24	83.540	88.250	82.920	87.960	69.280	5,323,800
2012-04-23	81.170	81.820	80.440	80.940	63.751	1,875,700
2012-04-20	81.910	83.120	81.540	82.790	65.208	1,065,600
2012-04-19	82.610	82.780	80.950	81.580	64.255	938,400
2012-04-18	82.530	83.160	82.250	82.700	65.137	910,200
2012-04-17	82.490	83.970	82.190	83.260	65.578	935,500
2012-04-16	82.500	83.150	81.680	81.960	64.555	808,500
2012-04-13	83.240	83.570	81.960	82.030	64.610	1,007,300
2012-04-12	82.170	84.080	82.170	83.690	65.917	1,303,100
2012-04-11	82.550	83.070	81.230	82.010	64.594	1,255,900
2012-04-10	82.240	82.590	80.990	81.440	64.145	1,513,700
2012-04-09	81.900	82.870	81.530	82.600	65.059	1,008,100
2012-04-05	83.190	83.850	82.960	83.100	65.452	875,900
2012-04-04	84.060	84.670	83.330	83.470	65.744	1,487,000

← NewerPage 61 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.