Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	36.470	37.960	35.540	37.230	27.634	1,960,600
2008-12-02	37.520	38.100	36.440	37.560	27.879	2,277,500
2008-12-01	39.910	39.910	37.330	37.340	27.715	1,576,200
2008-11-28	39.720	41.120	39.720	41.080	30.491	816,200
2008-11-26	38.180	40.780	37.660	40.620	30.150	1,475,700
2008-11-25	38.500	40.070	37.660	39.770	29.519	2,248,200
2008-11-24	34.460	38.700	34.460	37.800	28.057	2,004,600
2008-11-21	32.540	34.440	31.290	34.440	25.563	1,719,000
2008-11-20	33.410	35.160	31.570	31.820	23.618	1,813,800
2008-11-19	35.480	36.130	33.750	33.800	25.088	1,612,500
2008-11-18	34.850	35.860	34.170	35.580	26.409	2,147,000
2008-11-17	35.420	36.360	34.730	34.870	25.697	1,320,700
2008-11-14	37.260	38.370	35.800	35.950	26.492	1,341,700
2008-11-13	35.040	38.190	33.390	38.060	28.047	1,691,000
2008-11-12	35.520	36.370	34.460	34.660	25.542	1,574,800
2008-11-11	36.360	37.890	35.310	36.610	26.979	1,648,200
2008-11-10	38.550	38.770	36.420	36.990	27.259	1,038,700
2008-11-07	36.810	37.370	35.590	36.950	27.229	1,576,000
2008-11-06	37.880	38.490	36.020	36.230	26.699	1,264,800
2008-11-05	40.430	41.210	38.180	38.390	28.291	1,409,700
2008-11-04	40.220	41.100	38.950	41.010	30.221	1,358,700
2008-11-03	38.710	39.750	38.400	39.160	28.858	1,191,200
2008-10-31	38.270	40.160	37.290	38.770	28.571	1,911,200
2008-10-30	37.340	38.500	36.370	37.820	27.870	1,991,400
2008-10-29	37.170	38.540	35.720	36.310	26.758	2,191,600
2008-10-28	36.080	37.300	32.880	37.240	27.443	2,868,200
2008-10-27	34.990	37.500	34.500	34.580	25.483	2,161,000
2008-10-24	35.480	38.320	35.480	36.920	27.207	1,790,000
2008-10-23	38.100	39.400	36.200	38.380	28.283	2,577,600
2008-10-22	39.390	39.770	36.330	37.940	27.959	2,541,900
2008-10-21	41.510	42.960	39.500	39.720	29.271	2,656,500
2008-10-20	42.520	43.050	40.940	42.230	31.120	2,213,800
2008-10-17	41.390	43.630	39.900	41.540	30.612	2,950,400
2008-10-16	37.870	43.500	37.260	42.780	31.526	3,783,000
2008-10-15	44.580	44.580	39.200	39.200	28.887	1,972,800
2008-10-14	47.590	49.360	42.130	44.050	32.462	2,491,900
2008-10-13	42.410	46.050	40.310	45.670	33.655	2,512,000
2008-10-10	37.020	42.470	35.210	40.180	29.610	4,032,600
2008-10-09	41.610	42.730	37.600	38.150	28.114	2,753,400
2008-10-08	41.440	44.040	40.110	41.790	30.796	2,650,700
2008-10-07	45.920	46.390	41.880	42.540	31.349	2,042,500
2008-10-06	46.930	46.930	42.420	45.000	33.162	2,469,700
2008-10-03	49.840	51.440	47.260	47.340	34.886	2,446,700
2008-10-02	50.600	50.910	48.530	48.600	35.815	2,650,500
2008-10-01	52.010	52.520	50.770	51.090	37.649	2,011,100
2008-09-30	50.750	53.090	50.620	53.000	39.057	1,938,900
2008-09-29	52.240	52.980	48.670	50.020	36.861	1,768,300
2008-09-26	53.000	53.980	52.000	53.240	39.234	1,702,800
2008-09-25	53.190	54.620	53.190	53.870	39.698	1,507,000
2008-09-24	53.880	54.590	52.890	53.340	39.308	1,739,600
2008-09-23	55.260	56.290	53.690	53.830	39.669	1,435,400
2008-09-22	59.330	59.390	55.360	55.530	40.921	1,397,900
2008-09-19	60.370	60.940	54.040	59.320	43.714	4,093,000
2008-09-18	55.730	56.640	49.540	56.630	41.732	3,989,400
2008-09-17	57.600	57.840	55.080	55.080	40.590	1,795,600
2008-09-16	56.600	59.080	55.360	58.790	43.324	2,480,300
2008-09-15	59.010	60.100	57.530	57.640	42.476	2,700,700
2008-09-12	59.900	61.510	59.550	61.250	45.137	1,230,800
2008-09-11	59.290	61.070	58.620	60.960	44.923	2,503,300
2008-09-10	57.570	60.530	57.410	59.850	44.105	2,814,900

← NewerPage 76 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.