Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	48.970	49.920	48.650	49.490	37.358	1,873,000
2009-08-20	48.200	48.900	48.170	48.610	36.693	991,600
2009-08-19	47.840	48.680	47.440	48.380	36.331	733,600
2009-08-18	47.350	48.520	47.220	48.370	36.324	1,099,000
2009-08-17	47.790	48.250	46.840	47.220	35.460	823,500
2009-08-14	49.970	50.030	48.460	48.870	36.699	878,800
2009-08-13	50.000	50.220	49.000	49.860	37.443	1,255,000
2009-08-12	47.790	49.940	47.750	49.460	37.142	1,877,900
2009-08-11	48.050	48.230	47.150	47.610	35.753	1,437,100
2009-08-10	48.740	49.270	47.700	48.280	36.256	1,980,300
2009-08-07	47.690	48.830	47.110	48.750	36.609	2,052,800
2009-08-06	46.940	47.230	46.300	46.870	35.197	1,228,600
2009-08-05	47.850	48.100	46.300	46.640	35.024	1,516,400
2009-08-04	46.700	48.180	46.700	47.770	35.873	1,689,200
2009-08-03	44.730	46.940	44.520	46.810	35.152	3,107,300
2009-07-31	45.700	46.240	44.170	44.280	33.252	2,828,100
2009-07-30	45.790	47.850	45.010	45.700	34.319	4,027,800
2009-07-29	47.160	47.400	46.400	46.980	35.280	1,387,100
2009-07-28	47.590	47.960	46.870	47.550	35.708	992,900
2009-07-27	47.910	48.140	47.300	48.140	36.151	1,322,200
2009-07-24	47.620	48.110	46.880	47.930	35.993	1,604,100
2009-07-23	47.120	48.050	46.690	48.000	36.046	1,750,300
2009-07-22	46.840	47.860	46.040	47.070	35.347	1,577,300
2009-07-21	46.730	47.910	45.660	46.730	35.092	2,571,600
2009-07-20	45.040	46.580	44.460	45.900	34.469	2,113,800
2009-07-17	44.480	45.090	44.210	44.470	33.395	1,224,700
2009-07-16	43.790	44.860	43.450	44.660	33.538	1,583,900
2009-07-15	42.650	44.040	42.410	43.870	32.944	2,013,200
2009-07-14	41.770	42.110	41.390	42.080	31.600	2,086,700
2009-07-13	40.430	41.630	40.190	41.620	31.255	1,401,000
2009-07-10	39.830	41.030	39.740	40.680	30.549	2,221,200
2009-07-09	40.470	40.830	39.530	40.200	30.188	2,072,900
2009-07-08	39.860	40.610	39.580	40.260	30.233	2,790,600
2009-07-07	41.170	41.580	39.950	39.980	30.023	1,545,800
2009-07-06	41.000	41.310	40.690	41.190	30.932	1,828,700
2009-07-02	42.210	42.260	41.330	41.600	31.240	1,542,800
2009-07-01	43.150	44.170	42.760	42.860	32.186	2,119,900
2009-06-30	42.950	43.400	42.420	42.960	32.261	2,548,800
2009-06-29	42.880	43.400	42.440	43.000	32.291	1,682,400
2009-06-26	42.080	42.960	42.020	42.740	32.096	5,274,100
2009-06-25	40.500	42.390	39.920	42.160	31.660	2,967,200
2009-06-24	40.920	42.610	40.760	41.050	30.827	1,820,800
2009-06-23	40.700	41.240	40.410	40.830	30.661	1,964,900
2009-06-22	41.860	41.950	40.540	40.540	30.444	1,373,900
2009-06-19	43.090	43.330	42.290	42.500	31.916	1,362,400
2009-06-18	43.210	43.400	42.220	42.750	32.103	1,252,800
2009-06-17	43.050	43.660	42.570	43.120	32.381	1,610,100
2009-06-16	44.580	45.160	43.370	43.410	32.599	1,371,900
2009-06-15	45.450	45.470	44.000	44.470	33.395	1,156,600
2009-06-12	45.920	46.200	45.310	46.190	34.687	1,042,600
2009-06-11	47.040	47.100	46.080	46.210	34.702	1,916,000
2009-06-10	47.680	48.150	46.130	46.960	35.265	1,757,300
2009-06-09	47.240	48.000	46.940	47.260	35.490	1,682,200
2009-06-08	47.290	48.000	46.400	47.530	35.693	1,574,400
2009-06-05	47.750	48.450	47.540	47.790	35.888	2,680,400
2009-06-04	46.240	46.950	45.660	46.830	35.167	1,327,400
2009-06-03	46.470	46.990	45.550	46.140	34.649	1,511,900
2009-06-02	46.540	47.710	46.420	46.980	35.280	2,556,800
2009-06-01	43.060	46.800	43.060	46.670	35.047	3,713,600
2009-05-29	42.730	43.180	41.860	42.260	31.735	4,960,200

← NewerPage 73 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.