Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	42.140	43.230	41.460	42.670	32.043	3,359,400
2009-05-27	44.090	44.820	43.370	43.400	32.591	2,396,800
2009-05-26	42.180	44.530	42.140	43.870	32.944	2,679,400
2009-05-22	42.450	43.310	41.910	42.530	31.938	1,321,700
2009-05-21	42.930	43.300	42.100	42.560	31.961	2,985,900
2009-05-20	45.520	45.730	43.390	43.540	32.697	3,451,400
2009-05-19	45.250	45.700	44.490	45.050	33.830	2,363,600
2009-05-18	44.050	45.660	43.830	45.570	34.033	2,443,100
2009-05-15	43.370	44.470	43.090	43.660	32.607	1,983,400
2009-05-14	43.240	44.340	43.100	43.390	32.405	2,167,000
2009-05-13	44.150	44.150	42.940	43.170	32.241	2,191,800
2009-05-12	45.450	45.500	43.750	44.740	33.413	2,111,000
2009-05-11	46.580	46.700	45.320	45.520	33.996	1,669,000
2009-05-08	46.550	47.410	45.600	47.160	35.221	1,950,900
2009-05-07	47.800	47.800	45.260	45.630	34.078	2,815,000
2009-05-06	47.170	47.820	46.410	47.400	35.400	1,825,300
2009-05-05	47.480	47.920	45.960	46.590	34.795	3,114,900
2009-05-04	46.180	47.750	46.020	47.620	35.564	1,439,700
2009-05-01	45.260	46.590	44.630	46.180	34.489	2,119,200
2009-04-30	45.530	47.120	45.300	45.350	33.869	2,915,800
2009-04-29	43.850	45.700	43.680	44.930	33.555	2,205,800
2009-04-28	42.500	44.590	42.420	43.230	32.286	2,764,100
2009-04-27	43.600	44.040	42.960	43.310	32.345	2,962,300
2009-04-24	44.070	44.690	43.550	43.900	32.786	4,068,300
2009-04-23	41.990	44.060	41.900	44.010	32.868	3,876,500
2009-04-22	39.420	42.250	39.280	41.960	31.337	3,916,400
2009-04-21	37.960	39.920	37.890	39.730	29.672	2,843,100
2009-04-20	39.490	39.490	37.860	38.150	28.492	2,926,600
2009-04-17	39.350	40.310	38.530	40.070	29.926	3,570,400
2009-04-16	35.260	39.800	35.000	38.910	29.059	5,846,600
2009-04-15	36.460	36.920	35.650	36.300	27.110	3,661,000
2009-04-14	37.070	37.770	36.440	36.970	27.610	1,663,300
2009-04-13	37.540	38.010	36.510	37.700	28.156	2,174,500
2009-04-09	37.160	39.210	37.160	39.130	29.224	2,677,300
2009-04-08	36.700	37.260	36.010	36.580	27.319	2,230,000
2009-04-07	37.330	37.330	36.340	36.610	27.342	2,766,700
2009-04-06	38.520	38.520	37.330	37.930	28.327	3,349,800
2009-04-03	37.970	38.820	37.220	38.550	28.790	2,592,300
2009-04-02	35.840	38.460	35.510	37.770	28.208	3,672,300
2009-04-01	33.630	35.000	33.130	34.840	26.020	2,039,300
2009-03-31	34.010	34.680	33.610	33.980	25.377	1,848,500
2009-03-30	34.640	35.000	33.210	33.740	25.198	1,755,400
2009-03-27	35.820	36.240	35.220	35.380	26.423	2,360,800
2009-03-26	34.290	36.310	34.200	36.280	27.095	2,936,500
2009-03-25	33.020	34.940	33.020	34.160	25.512	4,287,800
2009-03-24	33.420	34.550	33.230	33.970	25.370	2,120,800
2009-03-23	32.060	33.920	32.050	33.900	25.318	1,797,000
2009-03-20	32.910	32.910	31.220	31.410	23.458	1,770,900
2009-03-19	32.710	33.100	32.140	32.730	24.444	1,950,200
2009-03-18	31.170	32.680	30.570	32.340	24.153	2,050,700
2009-03-17	30.170	31.440	29.810	31.440	23.480	1,631,100
2009-03-16	30.770	31.430	30.370	30.470	22.756	2,064,600
2009-03-13	31.080	31.230	30.250	30.770	22.980	1,140,400
2009-03-12	30.240	31.080	29.360	30.990	23.144	1,453,700
2009-03-11	30.450	30.580	29.670	30.240	22.584	2,301,900
2009-03-10	28.370	29.970	28.370	29.970	22.383	2,350,100
2009-03-09	28.240	29.070	27.690	27.860	20.807	2,426,600
2009-03-06	29.280	29.760	27.710	28.630	21.382	3,231,500
2009-03-05	29.870	30.340	28.430	28.920	21.598	3,406,400
2009-03-04	31.590	31.800	30.910	31.320	23.391	3,618,100

← NewerPage 74 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.