Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	63.670	64.890	63.020	64.440	49.269	1,626,600
2010-08-03	64.140	64.680	62.320	64.180	49.071	3,248,900
2010-08-02	63.360	64.310	62.680	63.850	48.818	2,127,500
2010-07-30	61.100	62.390	60.200	62.120	47.495	1,931,500
2010-07-29	62.390	63.290	60.910	61.560	47.067	1,717,500
2010-07-28	60.980	61.990	60.950	61.810	47.258	2,410,900
2010-07-27	62.920	62.930	60.740	61.090	46.708	2,112,100
2010-07-26	62.130	62.660	61.560	62.360	47.679	2,132,800
2010-07-23	60.330	62.210	60.120	62.190	47.549	1,786,100
2010-07-22	59.350	60.710	59.210	60.600	46.333	2,012,200
2010-07-21	58.660	59.800	57.840	58.290	44.567	2,271,000
2010-07-20	55.780	58.090	55.630	57.970	44.323	1,692,600
2010-07-19	56.520	56.980	56.090	56.880	43.489	1,417,400
2010-07-16	57.610	57.730	56.110	56.260	43.015	1,650,600
2010-07-15	57.450	58.180	57.050	58.080	44.407	2,172,700
2010-07-14	57.910	57.940	56.950	57.400	43.887	2,234,700
2010-07-13	57.360	58.630	57.120	58.270	44.552	2,530,500
2010-07-12	56.970	57.220	56.100	56.440	43.153	1,536,100
2010-07-09	57.340	57.610	56.750	57.320	43.826	2,469,100
2010-07-08	57.400	57.640	56.290	57.270	43.787	2,260,300
2010-07-07	55.140	56.960	54.890	56.870	43.481	3,077,000
2010-07-06	55.790	56.420	54.400	54.800	41.899	1,894,100
2010-07-02	55.440	55.780	54.600	55.020	42.067	1,495,900
2010-07-01	55.700	55.930	54.260	55.230	42.228	1,725,700
2010-06-30	55.920	56.980	55.340	55.460	42.403	2,290,600
2010-06-29	56.840	56.930	55.180	56.160	42.939	3,138,400
2010-06-28	58.310	58.880	57.570	57.990	44.338	1,909,500
2010-06-25	56.500	58.260	56.220	58.210	44.506	3,453,600
2010-06-24	58.300	58.620	56.600	56.640	43.306	2,328,800
2010-06-23	58.610	59.370	57.630	58.640	44.835	1,495,200
2010-06-22	60.980	61.210	58.430	58.530	44.751	3,064,600
2010-06-21	61.860	62.180	60.650	61.030	46.662	2,246,700
2010-06-18	61.660	61.840	60.670	60.860	46.532	2,057,800
2010-06-17	62.200	62.520	60.680	61.500	47.021	1,669,400
2010-06-16	62.880	63.200	61.310	61.740	47.205	2,264,000
2010-06-15	61.820	63.550	61.540	63.470	48.528	1,527,600
2010-06-14	61.990	62.540	60.690	60.890	46.555	1,392,800
2010-06-11	60.070	61.380	59.830	61.060	46.685	1,410,300
2010-06-10	59.630	60.970	59.630	60.850	46.524	1,422,600
2010-06-09	58.940	60.280	58.200	58.420	44.667	1,995,900
2010-06-08	57.510	58.230	56.680	58.120	44.437	2,632,100
2010-06-07	59.040	59.040	56.960	57.080	43.642	2,388,500
2010-06-04	60.040	60.660	58.080	58.520	44.743	2,115,100
2010-06-03	62.140	62.360	61.410	61.980	47.388	1,302,400
2010-06-02	59.740	61.680	59.740	61.680	47.159	1,940,100
2010-06-01	60.660	62.120	59.480	59.500	45.492	1,919,100
2010-05-28	62.860	62.860	60.920	61.460	46.991	1,595,300
2010-05-27	61.750	62.730	60.960	62.730	47.962	1,449,300
2010-05-26	60.530	61.740	60.030	60.270	46.081	2,096,400
2010-05-25	58.010	60.000	57.320	59.850	45.760	2,587,800
2010-05-24	60.450	60.920	59.370	59.560	45.538	3,288,900
2010-05-21	58.240	60.580	58.240	60.570	46.310	3,661,700
2010-05-20	61.860	62.180	59.420	59.700	45.645	4,172,900
2010-05-19	64.700	65.180	62.400	63.630	48.650	1,916,200
2010-05-18	66.820	67.130	64.690	64.950	49.659	1,428,000
2010-05-17	66.540	67.460	64.500	66.270	50.470	2,535,500
2010-05-14	68.040	68.040	65.810	66.460	50.614	2,005,100
2010-05-13	68.710	69.690	68.020	68.180	51.924	1,316,500
2010-05-12	67.450	69.460	67.450	69.060	52.594	1,408,600
2010-05-11	66.890	68.020	66.480	67.050	51.064	2,282,300

← NewerPage 69 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.