Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	86.380	87.140	85.400	86.490	66.637	1,194,600
2011-01-24	86.030	87.070	85.760	87.070	67.084	1,353,100
2011-01-21	86.470	88.090	85.810	86.000	66.259	2,587,000
2011-01-20	87.840	89.260	85.230	85.510	65.882	4,107,900
2011-01-19	91.600	93.150	90.190	91.080	70.173	3,335,200
2011-01-18	89.590	91.930	89.320	91.910	70.813	1,583,700
2011-01-14	88.880	90.000	88.880	89.650	69.072	1,310,100
2011-01-13	89.240	89.440	88.190	89.230	68.748	1,854,200
2011-01-12	88.520	88.950	88.190	88.660	68.309	856,600
2011-01-11	87.890	88.300	87.460	87.790	67.639	1,025,900
2011-01-10	87.450	87.450	85.910	87.250	67.223	1,998,800
2011-01-07	85.970	87.400	85.840	86.050	66.298	1,175,300
2011-01-06	87.500	87.730	85.710	85.910	66.190	1,270,400
2011-01-05	86.860	88.290	86.430	87.600	67.492	1,346,800
2011-01-04	87.500	87.570	85.780	87.470	67.392	1,742,800
2011-01-03	86.760	87.940	86.760	87.530	67.438	1,458,800
2010-12-31	85.900	86.680	85.760	86.300	66.491	563,300
2010-12-30	85.950	86.440	85.730	85.980	66.244	618,500
2010-12-29	86.240	86.800	86.020	86.150	66.375	622,600
2010-12-28	85.870	86.080	85.240	85.870	66.159	583,400
2010-12-27	85.070	85.980	84.850	85.810	66.113	540,300
2010-12-23	85.610	86.180	85.030	85.300	65.720	588,300
2010-12-22	85.910	86.300	85.410	85.600	65.951	594,100
2010-12-21	85.310	86.250	84.790	85.990	66.252	970,200
2010-12-20	85.030	85.420	84.480	84.970	65.466	1,050,300
2010-12-17	85.090	85.480	84.810	84.820	65.350	1,712,500
2010-12-16	85.460	85.850	84.920	85.350	65.759	986,700
2010-12-15	86.020	86.930	85.270	85.320	65.736	773,100
2010-12-14	86.380	86.710	85.750	86.100	66.336	829,000
2010-12-13	86.660	87.360	85.950	86.390	66.560	1,399,100
2010-12-10	85.170	86.350	85.120	86.140	66.367	872,600
2010-12-09	85.580	85.770	84.720	85.040	65.520	616,000
2010-12-08	85.330	85.730	84.760	85.090	65.558	903,200
2010-12-07	84.810	85.920	84.810	84.990	65.481	1,188,500
2010-12-06	83.780	84.930	83.690	84.700	65.258	657,000
2010-12-03	83.520	84.400	83.510	84.220	64.888	714,700
2010-12-02	83.160	84.520	82.840	83.990	64.711	1,472,400
2010-12-01	81.800	83.370	81.800	83.190	64.094	1,397,800
2010-11-30	79.470	80.600	79.020	80.230	61.814	1,618,300
2010-11-29	81.000	81.020	79.420	80.500	62.022	1,084,200
2010-11-26	81.460	82.200	81.160	81.460	62.762	526,100
2010-11-24	80.450	82.300	80.450	82.290	63.401	1,064,600
2010-11-23	80.300	80.410	79.000	79.930	61.583	909,200
2010-11-22	80.500	81.600	80.050	81.370	62.692	628,400
2010-11-19	80.070	81.280	79.610	81.180	62.546	1,280,400
2010-11-18	79.000	80.640	78.910	79.830	61.506	883,900
2010-11-17	76.270	78.840	76.270	78.050	60.134	1,050,400
2010-11-16	79.680	79.830	77.490	78.460	60.450	1,427,900
2010-11-15	80.080	81.270	79.200	80.400	61.945	1,428,600
2010-11-12	80.540	80.600	78.800	79.390	61.167	1,151,000
2010-11-11	79.840	81.310	79.660	81.310	62.646	1,385,500
2010-11-10	79.930	80.630	79.250	80.460	61.991	957,200
2010-11-09	80.960	80.960	79.450	79.830	61.506	916,100
2010-11-08	81.040	81.210	80.280	80.820	62.268	778,200
2010-11-05	79.980	81.810	79.930	81.680	62.708	1,371,100
2010-11-04	79.390	80.490	79.030	80.380	61.710	1,414,200
2010-11-03	78.780	79.180	76.630	77.860	59.775	1,314,600
2010-11-02	78.060	78.830	77.700	78.510	60.274	1,680,500
2010-11-01	77.310	78.470	76.740	77.300	59.345	1,896,400
2010-10-29	75.590	77.160	75.400	76.550	58.769	1,301,800

← NewerPage 67 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.