Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	85.670	86.100	84.680	85.290	67.177	1,117,300
2012-04-02	84.520	86.340	83.840	86.030	67.760	1,011,400
2012-03-30	84.990	85.430	83.800	84.550	66.594	987,500
2012-03-29	83.800	84.760	83.720	84.590	66.626	1,130,100
2012-03-28	85.900	86.030	83.750	84.430	66.500	1,269,100
2012-03-27	86.970	87.310	85.960	85.990	67.729	1,097,400
2012-03-26	86.300	87.310	86.080	86.970	68.501	1,232,900
2012-03-23	85.080	85.950	84.040	85.630	67.445	1,037,100
2012-03-22	86.230	86.330	83.700	84.890	66.862	1,879,800
2012-03-21	87.830	88.270	87.190	87.340	68.792	667,800
2012-03-20	88.820	89.010	87.350	87.900	69.233	966,300
2012-03-19	90.000	90.180	88.680	89.580	70.556	1,001,600
2012-03-16	90.970	91.000	90.090	90.150	71.005	870,400
2012-03-15	89.330	90.880	88.910	90.750	71.478	924,800
2012-03-14	89.520	90.110	88.960	89.240	70.289	835,300
2012-03-13	89.590	89.940	88.790	89.700	70.651	1,296,800
2012-03-12	88.200	89.210	87.970	89.130	70.202	1,553,900
2012-03-09	87.940	89.200	87.470	88.220	69.485	637,500
2012-03-08	87.230	87.970	86.570	87.850	69.194	978,200
2012-03-07	85.880	86.670	85.580	86.190	67.886	1,107,800
2012-03-06	86.900	86.920	85.300	85.540	67.374	1,912,600
2012-03-05	88.470	88.770	87.380	88.150	69.430	1,007,400
2012-03-02	89.340	89.660	88.420	88.540	69.737	831,000
2012-03-01	90.070	90.680	88.360	89.340	70.367	1,471,000
2012-02-29	90.540	91.470	89.740	89.810	70.737	1,379,800
2012-02-28	90.300	90.690	89.390	90.240	71.076	1,331,600
2012-02-27	88.670	90.680	88.620	90.240	71.076	1,008,900
2012-02-24	90.590	91.000	89.510	89.630	70.596	854,900
2012-02-23	89.680	90.650	89.280	90.420	71.218	1,425,000
2012-02-22	89.830	90.440	89.210	90.000	70.887	1,210,900
2012-02-21	88.640	91.000	88.640	90.000	70.887	2,193,600
2012-02-17	89.890	89.920	88.530	88.570	69.761	1,311,100
2012-02-16	87.580	89.550	87.570	89.260	70.304	1,357,700
2012-02-15	89.350	89.410	87.220	87.600	68.997	1,896,200
2012-02-14	89.420	89.690	88.280	88.980	70.084	1,511,100
2012-02-13	88.520	90.370	88.010	90.250	71.084	1,921,200
2012-02-10	87.070	87.590	86.280	87.510	68.926	1,121,200
2012-02-09	88.140	88.530	87.630	88.180	69.454	1,150,300
2012-02-08	87.700	88.270	87.320	88.160	69.438	2,179,200
2012-02-07	86.260	88.370	86.050	87.750	68.808	2,194,700
2012-02-06	85.150	87.420	85.150	86.680	67.969	1,678,800
2012-02-03	83.620	85.800	83.620	85.720	67.216	1,821,000
2012-02-02	82.620	82.970	81.800	82.510	64.699	1,108,000
2012-02-01	82.260	82.980	81.320	82.610	64.777	1,318,000
2012-01-31	81.920	82.120	79.880	80.680	63.264	2,045,000
2012-01-30	80.710	81.720	80.510	81.460	63.876	961,400
2012-01-27	81.140	81.820	80.860	81.500	63.907	1,032,200
2012-01-26	82.390	82.710	81.000	81.500	63.907	1,484,500
2012-01-25	81.170	82.680	80.330	82.370	64.589	1,434,400
2012-01-24	81.080	81.900	80.870	81.270	63.727	1,532,400
2012-01-23	81.250	82.000	80.310	81.700	64.064	1,899,500
2012-01-20	81.190	82.000	80.490	81.520	63.923	4,973,600
2012-01-19	85.490	86.600	84.500	84.970	66.628	2,856,600
2012-01-18	83.250	85.110	82.590	85.060	66.698	1,389,000
2012-01-17	83.480	84.600	82.940	83.470	65.452	1,647,100
2012-01-13	82.120	82.790	81.330	82.440	64.644	803,200
2012-01-12	82.040	83.200	81.360	83.080	65.146	1,034,100
2012-01-11	80.500	81.950	80.410	81.720	64.079	1,033,800
2012-01-10	80.080	81.330	79.820	81.220	63.687	1,553,400
2012-01-09	77.930	79.030	77.180	78.820	61.805	1,467,800

← NewerPage 62 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.