Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	76.490	77.110	75.270	75.870	58.247	1,023,300
2010-10-27	75.760	76.080	74.910	75.980	58.332	1,570,400
2010-10-26	76.510	76.880	74.790	76.500	58.731	1,648,900
2010-10-25	76.870	77.950	76.840	77.190	59.261	1,717,300
2010-10-22	76.160	76.390	75.550	76.310	58.585	1,571,500
2010-10-21	76.050	77.250	74.770	75.950	58.309	1,906,600
2010-10-20	75.560	76.410	75.020	75.490	57.955	2,616,200
2010-10-19	78.260	78.710	74.230	75.080	57.641	5,879,600
2010-10-18	71.210	72.640	71.110	72.420	55.599	1,942,400
2010-10-15	72.020	72.020	70.450	71.030	54.531	1,252,200
2010-10-14	71.460	71.760	70.750	71.170	54.639	979,800
2010-10-13	71.140	72.410	70.880	71.790	55.115	1,204,700
2010-10-12	70.890	70.920	69.360	70.530	54.148	1,578,900
2010-10-11	70.650	71.400	69.910	70.940	54.462	777,500
2010-10-08	70.730	71.500	69.960	71.180	54.647	887,900
2010-10-07	70.570	70.880	69.960	70.710	54.286	1,333,500
2010-10-06	70.720	71.270	69.640	70.190	53.887	1,595,800
2010-10-05	69.230	71.650	69.030	71.020	54.524	1,771,400
2010-10-04	69.980	70.370	67.520	68.280	52.420	2,231,100
2010-10-01	70.560	70.910	69.330	70.410	54.055	1,518,100
2010-09-30	70.800	72.120	69.790	70.060	53.787	1,518,600
2010-09-29	69.640	71.130	69.530	70.450	54.086	2,499,000
2010-09-28	69.630	70.340	68.570	70.110	53.825	871,900
2010-09-27	69.680	69.940	69.300	69.420	53.295	824,800
2010-09-24	69.060	70.210	68.830	69.880	53.649	1,202,000
2010-09-23	68.570	68.700	67.550	67.760	52.021	1,446,400
2010-09-22	69.460	70.100	69.040	69.380	53.265	1,723,200
2010-09-21	69.550	70.300	69.240	69.460	53.326	1,574,200
2010-09-20	68.770	70.000	68.230	69.840	53.618	1,054,300
2010-09-17	67.760	68.830	67.090	68.530	52.612	1,644,100
2010-09-16	66.980	67.350	66.700	67.220	51.606	951,100
2010-09-15	66.640	67.340	66.210	67.210	51.599	979,000
2010-09-14	67.640	67.690	66.970	66.980	51.422	1,328,300
2010-09-13	66.100	67.890	65.960	67.750	52.013	2,122,500
2010-09-10	65.300	65.800	64.950	65.050	49.940	1,168,200
2010-09-09	66.030	66.030	64.620	64.960	49.871	769,600
2010-09-08	64.320	65.590	64.250	65.040	49.933	979,900
2010-09-07	64.290	64.700	64.010	64.150	49.249	1,001,000
2010-09-03	64.840	65.480	64.010	64.970	49.879	1,352,700
2010-09-02	62.530	63.780	62.300	63.700	48.904	2,028,600
2010-09-01	60.190	62.310	60.190	62.200	47.752	1,813,700
2010-08-31	58.900	59.850	58.720	59.160	45.419	1,718,400
2010-08-30	60.590	60.930	59.340	59.360	45.572	950,100
2010-08-27	60.520	60.930	59.290	60.690	46.593	1,879,200
2010-08-26	59.970	60.620	59.460	59.850	45.948	2,978,200
2010-08-25	59.560	60.180	58.710	59.660	45.802	2,909,400
2010-08-24	60.840	61.150	60.260	60.300	46.294	2,633,100
2010-08-23	63.690	64.410	61.910	61.980	47.583	1,835,100
2010-08-20	63.230	63.850	62.610	63.230	48.543	1,955,100
2010-08-19	64.750	64.900	63.410	63.800	48.981	3,335,500
2010-08-18	65.420	66.250	64.910	65.870	50.363	1,850,800
2010-08-17	63.950	65.990	63.930	65.510	50.087	2,161,000
2010-08-16	62.990	63.470	62.060	63.400	48.474	1,820,700
2010-08-13	62.670	63.810	62.480	63.520	48.566	1,906,900
2010-08-12	61.100	62.920	61.060	62.830	48.038	2,016,300
2010-08-11	62.750	63.810	62.100	62.350	47.671	1,873,100
2010-08-10	64.000	65.140	63.840	65.040	49.728	1,795,700
2010-08-09	65.830	65.920	64.670	65.310	49.934	1,930,200
2010-08-06	64.360	65.670	64.360	65.480	50.064	1,789,800
2010-08-05	63.980	65.490	63.790	65.390	49.996	1,606,300

← NewerPage 68 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.