Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	65.760	68.020	64.620	67.690	51.551	3,250,800
2010-05-07	64.390	64.830	61.910	62.250	47.408	3,506,600
2010-05-06	66.790	67.560	59.470	64.500	49.122	3,336,100
2010-05-05	67.000	67.630	66.640	67.240	51.208	2,137,100
2010-05-04	69.470	69.470	67.470	67.980	51.772	2,070,900
2010-05-03	69.870	70.980	69.410	70.820	53.935	1,061,500
2010-04-30	71.220	71.780	69.090	69.180	52.686	1,486,500
2010-04-29	69.650	71.290	69.650	71.230	54.247	1,258,400
2010-04-28	69.260	69.430	68.090	69.060	52.594	1,283,100
2010-04-27	70.640	71.360	68.500	68.750	52.358	1,597,000
2010-04-26	71.000	71.730	70.890	71.160	54.194	1,355,900
2010-04-23	70.130	70.990	69.750	70.990	54.064	1,359,000
2010-04-22	70.520	70.800	69.700	70.440	53.645	2,868,800
2010-04-21	68.370	71.170	68.370	71.000	54.072	3,368,200
2010-04-20	71.750	72.500	67.120	67.800	51.635	4,872,900
2010-04-19	69.040	69.740	67.990	69.390	52.846	2,370,100
2010-04-16	69.780	70.020	68.870	69.070	52.602	2,015,000
2010-04-15	70.300	70.720	70.010	70.210	53.470	1,429,000
2010-04-14	70.220	70.810	70.170	70.540	53.722	2,550,100
2010-04-13	69.270	69.850	69.030	69.760	53.128	1,451,300
2010-04-12	69.540	69.660	68.500	69.480	52.914	1,537,000
2010-04-09	67.770	68.670	67.510	68.480	52.153	1,124,700
2010-04-08	66.370	67.750	65.840	67.590	51.475	1,639,400
2010-04-07	66.050	67.060	65.900	66.500	50.645	1,190,800
2010-04-06	66.160	66.320	65.700	66.320	50.508	1,038,300
2010-04-05	65.400	66.560	65.400	66.420	50.584	971,000
2010-04-01	65.120	65.690	64.800	65.270	49.708	859,800
2010-03-31	65.330	65.550	64.690	64.740	49.304	1,140,800
2010-03-30	65.570	66.230	65.340	65.520	49.899	1,245,600
2010-03-29	64.920	65.310	64.770	65.240	49.685	1,286,800
2010-03-26	65.010	65.930	64.440	64.610	49.205	1,659,200
2010-03-25	66.160	66.420	64.700	64.790	49.343	1,839,800
2010-03-24	66.490	66.550	65.260	65.340	49.761	1,521,500
2010-03-23	65.780	66.710	65.160	66.570	50.698	1,101,400
2010-03-22	64.530	65.620	64.210	65.550	49.921	942,900
2010-03-19	65.110	66.410	64.890	65.110	49.586	1,714,200
2010-03-18	65.260	65.910	65.110	65.600	49.959	1,214,900
2010-03-17	64.740	65.740	64.460	65.370	49.784	1,476,200
2010-03-16	63.960	64.670	63.890	64.440	49.076	1,008,600
2010-03-15	63.650	63.890	63.270	63.840	48.619	762,400
2010-03-12	63.990	64.200	63.310	63.610	48.444	860,400
2010-03-11	63.840	63.850	63.030	63.690	48.505	939,700
2010-03-10	63.460	63.960	63.180	63.820	48.604	1,154,500
2010-03-09	62.890	63.600	62.680	63.330	48.231	1,470,900
2010-03-08	62.910	63.310	62.540	63.020	47.995	1,402,400
2010-03-05	62.860	63.230	62.510	62.930	47.926	1,130,900
2010-03-04	62.440	62.760	61.520	62.070	47.271	1,897,700
2010-03-03	63.200	63.660	62.300	62.410	47.530	2,750,600
2010-03-02	62.020	62.410	61.870	62.070	47.271	2,012,700
2010-03-01	60.170	62.580	60.150	61.710	46.997	3,111,800
2010-02-26	59.310	60.450	59.170	60.310	45.931	2,204,800
2010-02-25	57.550	59.060	57.460	58.900	44.857	1,553,900
2010-02-24	58.580	58.910	58.130	58.870	44.834	2,075,300
2010-02-23	58.720	59.060	57.760	58.310	44.408	1,451,100
2010-02-22	59.180	59.240	58.630	58.920	44.872	1,249,000
2010-02-19	58.590	59.290	58.200	59.000	44.933	1,109,200
2010-02-18	58.040	58.870	57.970	58.760	44.750	1,522,700
2010-02-17	57.750	58.330	57.260	58.190	44.316	1,501,600
2010-02-16	57.240	57.300	56.410	57.250	43.600	1,561,300
2010-02-12	55.910	57.650	55.210	56.080	42.519	2,551,600

← NewerPage 70 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.