Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	95.230	96.050	94.540	95.900	74.146	1,128,000
2011-04-19	92.260	94.110	92.260	93.870	72.576	1,286,800
2011-04-18	92.060	92.310	91.100	92.020	71.146	998,800
2011-04-15	94.090	94.190	93.270	93.590	72.360	1,086,100
2011-04-14	92.860	94.070	92.180	93.910	72.607	882,300
2011-04-13	93.620	94.630	92.500	93.580	72.352	1,387,200
2011-04-12	94.570	95.150	92.870	93.370	72.190	1,556,600
2011-04-11	95.370	96.150	94.820	95.240	73.635	920,000
2011-04-08	97.380	97.810	94.860	95.310	73.690	1,141,500
2011-04-07	96.260	97.300	95.470	96.930	74.942	1,763,900
2011-04-06	96.880	97.300	95.580	95.980	74.208	1,108,100
2011-04-05	96.250	97.090	95.470	96.200	74.378	1,267,700
2011-04-04	96.440	96.440	95.210	96.200	74.378	1,041,800
2011-04-01	95.530	95.940	94.910	95.910	74.153	1,307,500
2011-03-31	94.460	95.000	94.340	94.680	73.202	1,020,800
2011-03-30	94.740	94.990	94.390	94.650	73.179	1,141,600
2011-03-29	93.090	94.490	92.610	94.320	72.924	1,276,700
2011-03-28	93.040	93.870	92.810	93.370	72.190	1,541,700
2011-03-25	93.110	93.660	92.740	92.960	71.873	1,498,200
2011-03-24	92.590	93.050	91.910	92.940	71.857	1,812,700
2011-03-23	90.300	92.550	89.410	92.150	71.246	1,766,600
2011-03-22	90.350	90.600	89.410	90.480	69.955	1,467,400
2011-03-21	90.090	90.720	89.690	90.230	69.762	1,319,100
2011-03-18	88.950	89.950	88.460	88.710	68.587	2,160,200
2011-03-17	88.200	88.540	86.790	88.070	68.092	1,817,800
2011-03-16	85.910	87.610	85.170	85.920	66.430	2,739,700
2011-03-15	83.660	86.460	83.110	85.710	66.267	1,717,300
2011-03-14	85.000	86.700	84.740	86.010	66.499	2,138,300
2011-03-11	84.200	85.580	83.610	85.390	66.020	1,694,800
2011-03-10	83.720	84.970	82.800	84.220	65.115	2,544,200
2011-03-09	85.770	86.220	84.740	85.300	65.950	1,995,900
2011-03-08	85.370	87.090	84.580	85.990	66.484	2,097,300
2011-03-07	87.560	87.600	84.930	85.210	65.881	2,758,900
2011-03-04	89.700	89.700	86.760	87.330	67.520	1,571,000
2011-03-03	87.780	89.750	87.600	89.550	69.236	1,740,100
2011-03-02	86.580	87.410	85.560	86.630	66.979	2,205,900
2011-03-01	89.640	89.700	86.280	86.780	67.095	1,922,100
2011-02-28	89.170	89.750	88.720	89.180	68.950	1,504,400
2011-02-25	88.290	89.460	88.290	88.550	68.463	1,787,300
2011-02-24	87.080	88.170	85.930	87.640	67.759	1,557,000
2011-02-23	88.600	88.960	86.410	87.230	67.442	1,594,500
2011-02-22	91.300	91.310	89.000	89.100	68.888	1,165,000
2011-02-18	92.130	92.290	91.330	91.880	71.038	961,700
2011-02-17	91.370	91.990	90.580	91.650	70.860	729,000
2011-02-16	91.860	92.620	90.680	91.210	70.520	936,200
2011-02-15	92.100	92.340	90.890	91.400	70.666	873,800
2011-02-14	93.170	93.380	92.360	92.400	71.440	1,093,100
2011-02-11	91.380	93.600	91.240	93.560	72.337	801,300
2011-02-10	91.040	91.860	90.460	91.820	70.991	797,200
2011-02-09	91.840	92.000	90.790	91.370	70.643	912,700
2011-02-08	91.660	92.510	91.220	92.400	71.440	845,800
2011-02-07	91.100	92.260	90.850	91.710	70.659	876,100
2011-02-04	90.440	91.010	89.900	91.010	70.119	897,400
2011-02-03	89.900	90.140	88.560	90.090	69.411	1,000,700
2011-02-02	89.600	90.660	89.590	89.930	69.287	959,700
2011-02-01	90.370	90.670	88.300	90.450	69.688	1,464,600
2011-01-31	87.600	90.680	87.250	89.410	68.887	1,696,200
2011-01-28	88.330	90.120	86.620	87.190	67.176	1,352,800
2011-01-27	88.410	88.990	87.220	88.650	68.301	1,124,100
2011-01-26	86.980	88.890	86.740	88.190	67.947	1,592,700

← NewerPage 66 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.