Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	55.300	57.110	55.300	56.960	42.996	1,562,000
2009-11-13	55.500	55.600	54.700	55.000	41.517	2,010,500
2009-11-12	56.030	56.480	55.160	55.290	41.736	1,190,400
2009-11-11	57.410	57.670	55.550	56.110	42.355	1,579,700
2009-11-10	57.670	57.720	56.430	57.150	43.140	888,300
2009-11-09	56.700	57.460	56.570	57.460	43.374	1,038,600
2009-11-06	56.210	57.130	55.930	56.140	42.378	996,300
2009-11-05	55.070	56.680	54.760	56.630	42.747	1,273,400
2009-11-04	55.590	55.940	54.370	54.530	41.162	1,804,400
2009-11-03	52.900	55.480	52.690	55.250	41.706	2,572,400
2009-11-02	53.150	54.380	52.460	53.590	40.453	1,455,300
2009-10-30	54.070	54.430	52.600	52.960	39.977	1,760,700
2009-10-29	53.770	54.490	53.180	54.300	40.989	1,509,700
2009-10-28	54.090	54.520	52.840	53.070	40.060	1,976,600
2009-10-27	55.810	56.180	54.030	54.150	40.875	1,864,100
2009-10-26	56.950	58.190	55.520	55.730	42.068	1,777,700
2009-10-23	57.810	57.940	56.640	56.860	42.921	1,442,300
2009-10-22	56.410	58.180	55.760	57.740	43.585	1,725,800
2009-10-21	57.500	58.200	56.140	56.260	42.468	2,095,500
2009-10-20	58.600	59.360	56.460	57.970	43.759	3,710,400
2009-10-19	53.750	55.410	53.300	55.260	41.713	2,198,200
2009-10-16	53.010	53.570	52.270	53.270	40.211	1,304,100
2009-10-15	53.380	53.690	52.960	53.510	40.392	980,300
2009-10-14	52.800	53.990	52.290	53.650	40.498	1,574,200
2009-10-13	52.840	52.910	51.730	52.230	39.426	1,272,200
2009-10-12	52.980	53.590	52.350	52.780	39.841	735,800
2009-10-09	51.940	52.900	51.860	52.870	39.909	1,101,100
2009-10-08	51.560	52.380	51.020	51.950	39.215	1,723,100
2009-10-07	51.420	51.700	50.720	51.000	38.498	1,388,200
2009-10-06	51.480	52.230	51.180	51.510	38.883	1,452,000
2009-10-05	49.920	51.230	49.730	51.180	38.633	1,449,300
2009-10-02	49.620	50.110	49.360	49.500	37.365	1,448,800
2009-10-01	51.610	51.920	50.180	50.200	37.894	1,424,800
2009-09-30	52.920	53.300	51.180	51.840	39.132	2,222,300
2009-09-29	52.860	53.690	52.740	52.910	39.939	1,405,700
2009-09-28	52.310	53.160	52.140	52.820	39.871	1,348,600
2009-09-25	53.200	53.200	51.080	52.200	39.403	1,693,500
2009-09-24	53.030	53.500	52.040	52.240	39.434	1,349,200
2009-09-23	53.910	54.000	53.000	53.060	40.053	829,800
2009-09-22	54.530	54.590	53.330	53.680	40.521	1,714,900
2009-09-21	54.720	54.960	53.950	54.120	40.853	986,300
2009-09-18	55.300	55.570	54.730	55.180	41.653	1,292,400
2009-09-17	54.860	55.890	54.500	54.860	41.411	1,650,200
2009-09-16	54.470	55.340	53.820	54.950	41.479	2,033,100
2009-09-15	52.650	54.390	52.450	54.010	40.770	2,496,800
2009-09-14	49.660	52.780	49.660	52.640	39.736	2,955,700
2009-09-11	48.880	50.470	48.800	50.200	37.894	2,475,400
2009-09-10	48.240	48.710	47.630	48.710	36.769	1,063,300
2009-09-09	47.910	48.550	46.680	48.350	36.497	1,863,100
2009-09-08	48.750	49.220	47.990	48.090	36.301	2,056,600
2009-09-04	47.670	48.540	47.670	48.320	36.475	1,203,900
2009-09-03	47.210	47.890	46.890	47.660	35.976	1,836,000
2009-09-02	47.730	48.060	47.270	47.370	35.757	945,300
2009-09-01	48.400	50.350	47.830	47.930	36.180	1,865,600
2009-08-31	48.760	48.780	47.750	48.660	36.731	1,014,500
2009-08-28	50.130	50.380	49.060	49.360	37.260	1,092,200
2009-08-27	49.920	50.290	48.980	49.680	37.501	1,009,700
2009-08-26	50.410	50.410	49.430	49.780	37.577	1,106,500
2009-08-25	50.170	51.050	49.680	50.330	37.992	1,536,000
2009-08-24	49.590	50.500	49.460	49.740	37.546	1,078,000

← NewerPage 72 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.