Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	69.750	72.180	69.470	71.390	55.730	2,124,400
2011-10-10	67.530	70.240	67.510	70.200	54.801	2,032,700
2011-10-07	66.630	67.000	64.850	66.010	51.530	1,992,800
2011-10-06	64.720	67.480	64.230	66.210	51.686	2,470,800
2011-10-05	63.210	65.210	62.570	64.990	50.734	1,699,500
2011-10-04	59.350	63.140	59.260	62.990	49.172	1,900,000
2011-10-03	62.670	64.130	60.650	60.810	47.471	2,440,400
2011-09-30	63.930	64.750	62.180	63.130	49.282	3,027,300
2011-09-29	66.300	67.690	63.940	65.370	51.030	2,141,500
2011-09-28	65.620	66.290	64.200	64.290	50.187	2,679,500
2011-09-27	64.750	67.070	64.670	65.270	50.952	2,050,700
2011-09-26	62.750	63.620	60.360	63.500	49.570	2,162,000
2011-09-23	61.320	63.700	61.150	62.320	48.649	1,836,500
2011-09-22	62.270	62.750	60.810	61.910	48.329	2,395,600
2011-09-21	67.590	67.790	64.590	64.610	50.437	1,559,600
2011-09-20	69.840	69.970	67.310	67.380	52.599	1,565,700
2011-09-19	68.600	69.880	67.340	69.460	54.223	1,397,800
2011-09-16	70.950	71.770	69.550	70.070	54.699	2,532,100
2011-09-15	70.300	70.760	69.250	70.590	55.105	1,971,500
2011-09-14	68.040	70.360	67.150	69.350	54.137	2,602,700
2011-09-13	66.190	68.230	66.010	67.690	52.841	1,966,200
2011-09-12	65.480	66.220	64.290	66.080	51.584	2,817,400
2011-09-09	68.340	68.970	65.630	66.380	51.819	3,606,200
2011-09-08	69.550	70.740	69.320	69.690	54.403	2,915,200
2011-09-07	69.570	70.530	68.820	70.300	54.879	2,012,300
2011-09-06	67.790	68.270	66.210	68.070	53.138	3,013,500
2011-09-02	70.790	70.900	69.010	69.410	54.184	2,059,700
2011-09-01	73.350	74.170	72.170	72.290	56.432	2,396,900
2011-08-31	72.040	74.870	72.030	73.430	57.322	3,337,000
2011-08-30	70.410	71.880	70.060	71.410	55.745	2,288,900
2011-08-29	69.380	70.890	69.000	70.790	55.261	1,694,700
2011-08-26	65.000	67.910	64.150	67.700	52.849	1,333,200
2011-08-25	67.680	68.560	65.530	65.790	51.358	1,571,200
2011-08-24	65.670	67.950	65.170	67.850	52.677	2,795,600
2011-08-23	63.960	65.680	63.190	65.670	50.985	3,055,900
2011-08-22	65.730	65.930	63.340	63.600	49.378	2,251,500
2011-08-19	64.310	66.640	63.920	64.030	49.712	2,761,100
2011-08-18	66.660	67.050	64.980	65.640	50.962	3,351,500
2011-08-17	70.440	71.070	68.870	69.100	53.648	3,192,900
2011-08-16	70.210	70.730	69.690	69.970	54.323	2,736,200
2011-08-15	70.310	71.210	70.180	71.090	55.193	3,494,800
2011-08-12	67.220	69.820	67.070	69.580	54.021	4,135,300
2011-08-11	63.400	67.760	63.140	66.710	51.792	5,009,600
2011-08-10	64.120	65.690	62.800	63.020	48.927	4,364,400
2011-08-09	63.320	67.110	62.030	66.900	51.940	5,348,500
2011-08-08	65.880	66.980	62.070	62.170	48.268	4,557,700
2011-08-05	69.160	69.490	65.400	67.600	52.483	3,874,300
2011-08-04	70.450	70.770	67.650	67.850	52.677	4,100,800
2011-08-03	69.900	72.470	69.030	72.190	56.047	4,465,600
2011-08-02	74.010	74.730	70.700	70.880	55.030	7,193,500
2011-08-01	80.500	80.640	76.210	77.460	60.138	3,116,600
2011-07-29	77.500	79.770	77.240	79.020	61.350	2,527,000
2011-07-28	80.050	80.510	78.330	78.560	60.992	2,107,600
2011-07-27	83.920	84.010	79.720	79.930	62.056	3,856,600
2011-07-26	87.890	87.910	84.390	84.710	65.767	2,111,600
2011-07-25	86.390	88.720	86.390	87.840	68.197	1,209,100
2011-07-22	88.360	88.360	86.630	87.450	67.894	1,222,700
2011-07-21	87.880	89.230	86.690	88.490	68.702	1,194,200
2011-07-20	87.940	87.940	86.500	87.240	67.731	883,200
2011-07-19	86.640	87.850	86.310	87.520	67.949	1,177,300

← NewerPage 64 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.