Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	31.990	32.070	30.840	30.940	23.107	3,010,400
2009-03-02	32.860	32.860	31.310	31.420	23.466	1,740,700
2009-02-27	33.850	34.460	33.210	33.370	24.922	2,490,200
2009-02-26	35.720	35.970	34.120	34.320	25.631	1,863,600
2009-02-25	36.280	36.610	35.010	35.390	26.430	1,730,000
2009-02-24	35.720	37.030	35.040	36.780	27.469	1,704,000
2009-02-23	37.830	38.030	35.420	35.520	26.528	1,919,700
2009-02-20	37.250	38.410	36.630	37.470	27.984	1,898,200
2009-02-19	39.320	39.340	37.600	37.690	28.148	1,707,700
2009-02-18	38.990	39.550	38.080	38.670	28.880	1,954,900
2009-02-17	39.770	39.770	38.180	38.560	28.798	2,360,100
2009-02-13	40.220	41.700	40.220	40.690	30.202	1,950,300
2009-02-12	39.590	40.050	38.630	40.000	29.690	1,744,100
2009-02-11	40.790	42.190	39.640	40.280	29.898	1,784,300
2009-02-10	40.920	41.500	38.980	39.420	29.259	1,670,500
2009-02-09	41.530	42.120	40.720	41.420	30.744	1,889,400
2009-02-06	40.650	42.070	40.610	41.870	31.078	1,568,600
2009-02-05	39.600	41.300	38.880	40.710	30.217	2,255,600
2009-02-04	39.840	40.940	39.650	40.020	29.705	1,676,900
2009-02-03	38.620	39.610	37.560	39.320	29.185	2,134,400
2009-02-02	37.620	39.040	37.400	38.110	28.287	2,360,900
2009-01-30	39.400	39.400	37.810	38.210	28.361	2,477,100
2009-01-29	41.070	41.570	39.290	39.620	29.408	1,672,300
2009-01-28	40.740	42.200	40.450	41.790	31.018	1,973,200
2009-01-27	39.310	40.120	39.040	39.860	29.586	1,483,600
2009-01-26	38.920	40.350	38.380	38.850	28.836	1,877,600
2009-01-23	37.500	40.080	37.230	39.080	29.007	2,243,700
2009-01-22	38.920	39.040	37.530	38.560	28.621	3,741,600
2009-01-21	40.810	41.000	38.310	39.470	29.296	3,304,000
2009-01-20	36.400	41.380	36.380	40.290	29.905	4,180,100
2009-01-16	40.940	40.940	38.430	39.770	29.519	1,804,200
2009-01-15	39.330	40.200	38.100	39.770	29.519	1,547,400
2009-01-14	40.030	40.080	38.590	38.970	28.925	1,690,100
2009-01-13	40.810	41.500	40.040	40.620	30.150	1,214,700
2009-01-12	42.260	42.260	40.540	40.850	30.321	1,001,700
2009-01-09	43.320	43.590	41.560	42.270	31.375	1,092,400
2009-01-08	42.650	43.200	41.770	43.200	32.065	1,782,300
2009-01-07	45.450	45.450	42.550	43.030	31.939	1,415,400
2009-01-06	45.830	46.450	44.940	45.860	34.039	1,698,100
2009-01-05	45.290	45.610	44.160	45.340	33.653	2,070,800
2009-01-02	43.190	45.360	41.910	45.160	33.520	1,470,900
2008-12-31	41.820	43.000	41.700	42.540	31.575	1,402,200
2008-12-30	40.000	41.870	39.910	41.850	31.063	1,347,500
2008-12-29	39.690	39.850	39.180	39.740	29.497	1,297,200
2008-12-26	39.360	39.960	39.120	39.800	29.541	609,000
2008-12-24	38.730	39.910	38.720	39.140	29.051	966,100
2008-12-23	38.500	39.250	38.230	38.870	28.851	2,475,700
2008-12-22	37.810	37.810	36.830	37.660	27.953	1,836,600
2008-12-19	37.550	38.910	37.360	37.720	27.998	2,289,000
2008-12-18	38.530	38.620	36.810	37.230	27.634	1,188,300
2008-12-17	38.000	38.800	37.110	38.280	28.413	1,503,300
2008-12-16	36.460	38.360	35.900	38.360	28.473	1,696,900
2008-12-15	37.250	37.740	36.030	36.660	27.211	1,460,600
2008-12-12	35.970	37.420	35.190	37.030	27.485	1,925,000
2008-12-11	37.750	39.060	36.500	36.930	27.411	1,985,400
2008-12-10	38.240	38.650	37.070	38.140	28.309	2,389,100
2008-12-09	38.010	38.980	36.660	37.390	27.753	2,802,600
2008-12-08	39.270	39.880	37.930	38.990	28.940	1,770,200
2008-12-05	36.620	38.370	35.100	38.170	28.332	1,838,200
2008-12-04	36.900	38.120	35.990	37.500	27.834	3,083,000

← NewerPage 75 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.