Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	55.910	57.650	55.210	56.080	42.519	2,551,600
2010-02-11	55.590	56.790	55.150	56.760	43.034	1,370,600
2010-02-10	55.700	55.980	54.860	55.550	42.117	1,032,700
2010-02-09	55.330	56.400	54.880	55.750	42.269	1,651,000
2010-02-08	54.950	55.170	53.950	54.540	41.351	1,728,200
2010-02-05	54.960	55.320	53.500	54.970	41.677	2,101,500
2010-02-04	56.520	56.740	54.930	54.930	41.647	1,969,200
2010-02-03	57.800	58.620	57.130	57.300	43.444	1,800,100
2010-02-02	57.550	58.210	57.200	58.140	44.081	1,919,400
2010-02-01	56.200	57.400	56.060	57.140	43.323	1,622,400
2010-01-29	56.830	57.860	55.670	55.910	42.390	2,134,700
2010-01-28	57.710	57.800	55.680	56.320	42.701	1,439,000
2010-01-27	56.490	57.740	56.150	57.400	43.520	3,339,500
2010-01-26	56.900	57.300	56.070	56.600	42.913	2,343,600
2010-01-25	58.520	59.040	56.370	57.370	43.497	2,042,900
2010-01-22	59.440	59.440	57.590	57.620	43.686	1,462,900
2010-01-21	60.400	61.430	58.760	59.520	45.127	2,014,800
2010-01-20	61.130	61.180	59.400	60.610	45.953	2,339,800
2010-01-19	61.740	62.850	60.580	61.420	46.568	3,741,400
2010-01-15	58.660	59.150	57.940	58.560	44.399	1,712,000
2010-01-14	58.030	58.940	57.560	58.790	44.574	1,003,100
2010-01-13	58.090	58.590	57.090	58.250	44.164	1,371,800
2010-01-12	57.450	58.090	57.380	57.940	43.929	1,750,700
2010-01-11	57.100	58.030	56.570	57.820	43.838	1,682,100
2010-01-08	54.470	56.230	54.120	56.220	42.625	1,075,200
2010-01-07	53.750	54.900	53.750	54.670	41.450	973,600
2010-01-06	54.140	54.470	53.800	54.030	40.965	1,670,700
2010-01-05	54.350	54.820	53.940	54.260	41.139	1,136,400
2010-01-04	54.660	55.040	54.170	54.520	41.336	961,000
2009-12-31	54.260	54.420	53.850	53.880	40.851	442,800
2009-12-30	54.350	54.690	54.160	54.350	41.207	515,500
2009-12-29	54.900	54.900	54.310	54.460	41.291	642,200
2009-12-28	55.230	55.230	54.380	54.810	41.556	548,500
2009-12-24	55.090	55.170	54.870	54.960	41.670	150,900
2009-12-23	54.600	55.060	54.000	54.800	41.548	817,500
2009-12-22	54.580	54.940	54.150	54.480	41.306	902,700
2009-12-21	54.570	54.820	54.230	54.500	41.321	925,700
2009-12-18	54.270	54.650	53.490	53.990	40.934	1,388,900
2009-12-17	55.260	55.410	54.170	54.200	41.093	951,000
2009-12-16	55.940	56.120	55.410	55.690	42.223	874,600
2009-12-15	55.740	56.280	55.560	55.670	42.208	790,200
2009-12-14	54.590	55.930	54.340	55.720	42.246	1,277,200
2009-12-11	53.800	54.390	53.660	54.000	40.942	997,600
2009-12-10	54.280	54.690	53.670	53.760	40.760	681,600
2009-12-09	54.970	54.970	53.300	53.920	40.881	1,061,300
2009-12-08	54.970	55.050	53.910	54.090	41.010	931,200
2009-12-07	55.190	55.870	54.920	55.530	42.102	1,473,600
2009-12-04	55.140	55.630	54.440	55.310	41.935	1,058,100
2009-12-03	54.910	55.430	54.110	54.230	41.116	841,400
2009-12-02	54.470	55.310	54.430	54.900	41.624	999,600
2009-12-01	54.210	55.210	54.210	54.750	41.510	987,600
2009-11-30	53.390	53.990	52.800	53.960	40.911	1,148,700
2009-11-27	53.290	54.350	52.640	53.570	40.616	649,600
2009-11-25	54.890	55.370	54.620	55.020	41.715	851,000
2009-11-24	54.480	55.120	53.820	54.880	41.609	1,393,800
2009-11-23	54.540	55.320	54.200	54.340	41.200	1,277,800
2009-11-20	53.410	54.340	53.410	53.980	40.927	1,436,800
2009-11-19	55.450	55.540	53.820	54.310	41.177	1,179,900
2009-11-18	55.970	56.180	54.810	55.810	42.314	1,441,400
2009-11-17	56.840	56.840	55.900	56.090	42.526	1,611,100

← NewerPage 71 of 79 · 4,734 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.