Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	79.230	79.410	76.920	77.640	60.880	3,096,500
2012-01-05	77.660	79.250	76.980	78.940	61.900	2,157,500
2012-01-04	78.790	79.240	78.370	78.500	61.555	1,715,300
2012-01-03	78.310	79.760	78.170	78.830	61.813	1,767,300
2011-12-30	76.850	77.100	76.230	76.250	59.790	841,100
2011-12-29	76.020	77.320	75.930	76.790	60.214	683,700
2011-12-28	77.850	78.100	75.900	76.030	59.618	916,600
2011-12-27	77.010	78.550	76.920	77.930	61.108	733,600
2011-12-23	76.750	77.470	76.350	77.420	60.708	614,600
2011-12-22	76.370	76.760	75.570	76.150	59.712	1,140,800
2011-12-21	76.100	76.200	74.800	76.020	59.610	994,400
2011-12-20	75.270	76.740	75.250	76.450	59.947	1,160,700
2011-12-19	75.530	75.990	73.620	73.870	57.924	810,900
2011-12-16	76.530	77.900	74.790	75.020	58.826	2,400,300
2011-12-15	77.030	77.180	75.430	75.680	59.343	1,209,800
2011-12-14	77.750	77.760	75.760	75.950	59.555	1,501,900
2011-12-13	80.220	81.000	77.700	78.330	61.421	1,189,600
2011-12-12	80.240	80.240	78.370	79.680	62.480	1,172,500
2011-12-09	79.950	81.430	79.650	81.020	63.531	1,406,300
2011-12-08	81.070	81.760	79.250	79.520	62.354	2,633,100
2011-12-07	83.220	83.840	81.380	81.900	64.221	2,903,700
2011-12-06	82.540	84.590	82.350	83.870	65.765	1,601,800
2011-12-05	83.880	84.620	82.100	82.830	64.950	1,660,800
2011-12-02	84.350	84.610	81.800	82.110	64.385	1,932,100
2011-12-01	82.780	84.070	82.450	83.020	65.099	1,455,900
2011-11-30	80.910	82.850	80.900	82.780	64.911	2,320,300
2011-11-29	79.960	80.620	78.160	78.260	61.366	2,570,500
2011-11-28	77.410	79.930	77.410	79.360	62.229	1,982,300
2011-11-25	75.790	76.480	74.960	74.980	58.794	497,800
2011-11-23	77.430	77.430	75.600	75.870	59.492	1,365,000
2011-11-22	78.570	79.690	77.290	78.030	61.186	1,791,400
2011-11-21	79.770	79.900	78.050	78.910	61.876	1,531,500
2011-11-18	81.810	82.260	80.800	81.090	63.585	1,320,100
2011-11-17	83.140	83.160	80.350	80.860	63.405	1,558,200
2011-11-16	84.380	85.340	83.040	83.180	65.224	1,504,800
2011-11-15	83.730	85.840	83.120	85.330	66.910	1,702,900
2011-11-14	83.570	84.900	83.350	84.200	66.024	1,709,700
2011-11-11	83.510	84.930	83.160	84.220	66.040	1,148,400
2011-11-10	81.340	83.130	80.960	82.380	64.597	2,454,900
2011-11-09	81.510	81.900	79.540	80.200	62.888	2,376,700
2011-11-08	83.530	84.300	81.300	83.740	65.663	2,172,400
2011-11-07	84.220	84.700	81.350	82.960	64.762	2,147,000
2011-11-04	83.330	84.840	82.330	84.550	66.003	2,509,600
2011-11-03	82.240	84.630	81.070	84.430	65.909	2,194,900
2011-11-02	81.130	81.250	79.520	80.910	63.161	1,673,300
2011-11-01	78.480	80.350	75.680	78.500	61.280	2,785,400
2011-10-31	82.060	82.870	80.200	81.550	63.661	3,420,900
2011-10-28	84.200	84.490	82.410	83.890	65.488	1,912,300
2011-10-27	81.150	85.200	80.000	84.140	65.683	3,889,000
2011-10-26	79.160	79.160	77.280	78.430	61.225	2,575,300
2011-10-25	79.220	79.220	76.830	77.550	60.538	2,057,000
2011-10-24	77.850	80.370	77.850	79.870	62.349	2,225,400
2011-10-21	78.290	78.700	77.020	77.850	60.773	2,378,400
2011-10-20	76.670	77.500	75.210	77.060	60.156	2,395,500
2011-10-19	77.280	79.500	75.880	76.270	59.539	3,380,700
2011-10-18	75.870	78.170	72.580	77.150	60.226	5,080,200
2011-10-17	74.990	74.990	71.670	72.710	56.760	3,631,200
2011-10-14	73.330	73.950	71.920	73.610	57.463	1,931,700
2011-10-13	72.070	72.570	70.910	72.280	56.424	1,285,900
2011-10-12	72.620	73.750	72.250	72.850	56.869	1,698,000

← NewerPage 63 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.