Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	87.190	87.240	85.400	85.900	66.691	1,003,700
2011-07-15	85.600	87.610	85.500	87.460	67.902	2,318,500
2011-07-14	86.560	87.290	84.850	85.010	66.000	1,130,200
2011-07-13	86.820	87.720	86.360	86.560	67.203	1,417,600
2011-07-12	86.550	87.310	86.090	86.190	66.916	1,140,700
2011-07-11	87.830	88.090	86.080	86.990	67.537	1,438,300
2011-07-08	88.670	89.370	88.370	89.270	69.307	996,900
2011-07-07	91.320	91.340	90.010	90.120	69.967	1,678,100
2011-07-06	90.210	90.660	89.770	90.250	70.068	1,377,600
2011-07-05	91.680	91.800	90.390	90.660	70.387	1,166,500
2011-07-01	89.750	92.010	89.410	91.580	71.101	1,988,600
2011-06-30	87.370	90.590	87.070	89.740	69.672	2,442,400
2011-06-29	87.190	88.020	86.550	86.920	67.483	1,462,100
2011-06-28	85.810	87.490	85.420	86.890	67.460	1,355,800
2011-06-27	84.340	86.240	83.650	85.730	66.559	1,067,500
2011-06-24	86.040	86.480	84.920	85.040	66.023	1,229,200
2011-06-23	85.380	86.160	84.420	86.060	66.815	2,095,400
2011-06-22	86.090	87.770	85.800	86.540	67.188	1,771,000
2011-06-21	85.560	86.280	85.240	86.130	66.870	4,576,500
2011-06-20	85.090	85.550	84.500	85.290	66.217	2,159,700
2011-06-17	86.840	87.180	85.020	85.320	66.241	2,020,500
2011-06-16	87.210	87.210	85.000	86.150	66.885	1,891,100
2011-06-15	87.680	87.910	85.980	86.430	67.102	1,765,700
2011-06-14	87.670	89.100	87.540	88.770	68.919	1,339,800
2011-06-13	86.000	87.240	85.720	86.530	67.180	1,906,600
2011-06-10	87.260	87.270	85.610	85.830	66.637	1,684,000
2011-06-09	86.950	88.320	86.640	87.800	68.166	1,526,100
2011-06-08	86.680	87.060	86.100	86.580	67.219	1,530,600
2011-06-07	87.420	88.150	86.820	86.850	67.429	1,788,000
2011-06-06	85.790	87.480	85.690	87.160	67.669	2,775,500
2011-06-03	85.560	87.420	85.200	86.290	66.994	1,737,600
2011-06-02	85.770	87.980	85.680	86.900	67.467	2,310,100
2011-06-01	88.270	88.770	85.420	85.630	66.481	2,745,300
2011-05-31	90.140	90.600	87.920	88.850	68.981	2,234,400
2011-05-27	88.500	89.930	88.340	89.380	69.393	1,373,200
2011-05-26	87.160	88.230	86.980	88.010	68.329	1,432,200
2011-05-25	85.290	88.480	85.000	87.730	68.112	2,558,800
2011-05-24	85.440	86.390	84.950	85.800	66.613	2,081,500
2011-05-23	85.140	85.210	83.830	84.920	65.930	1,950,800
2011-05-20	87.610	87.870	86.320	86.440	67.110	2,105,700
2011-05-19	87.520	88.320	87.160	87.800	68.166	1,229,200
2011-05-18	85.390	87.300	85.380	87.050	67.584	1,742,200
2011-05-17	86.930	87.360	84.950	85.250	66.186	2,230,900
2011-05-16	86.840	88.260	86.410	87.700	68.089	2,318,900
2011-05-13	88.480	88.770	86.860	87.500	67.933	1,084,300
2011-05-12	87.610	88.760	86.340	88.530	68.733	2,356,500
2011-05-11	89.880	89.940	87.290	87.700	68.089	2,218,200
2011-05-10	89.530	90.340	89.030	90.270	70.084	1,811,200
2011-05-09	88.650	90.180	88.230	89.050	69.137	1,810,400
2011-05-06	89.960	90.380	88.260	88.900	69.020	2,388,200
2011-05-05	89.460	90.680	88.600	89.120	68.904	2,905,900
2011-05-04	92.080	92.530	89.830	89.980	69.569	2,516,800
2011-05-03	95.020	95.250	92.230	92.320	71.378	2,144,500
2011-05-02	94.790	95.240	93.010	93.320	72.151	1,620,200
2011-04-29	94.470	95.250	94.240	94.320	72.924	1,660,100
2011-04-28	94.580	94.670	92.960	94.110	72.762	2,186,100
2011-04-27	96.710	96.710	92.150	93.480	72.275	4,719,900
2011-04-26	95.980	99.400	95.790	98.490	76.148	2,100,000
2011-04-25	97.000	97.000	95.230	95.320	73.697	812,300
2011-04-21	96.430	96.730	95.890	96.560	74.656	617,400

← NewerPage 65 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.