Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	62.210	62.210	56.830	57.170	42.130	2,699,900
2008-09-08	61.680	63.000	60.600	61.510	45.328	2,548,900
2008-09-05	60.430	60.760	58.110	60.370	44.488	2,172,800
2008-09-04	63.030	63.410	58.890	59.850	44.105	3,106,100
2008-09-03	64.500	64.500	62.700	63.010	46.434	1,634,400
2008-09-02	64.970	65.600	64.050	64.500	47.532	2,449,300
2008-08-29	64.900	65.440	64.070	64.070	47.215	1,356,700
2008-08-28	63.280	65.470	63.020	65.010	47.907	1,191,000
2008-08-27	61.930	63.560	61.390	63.020	46.441	1,343,100
2008-08-26	62.040	62.110	61.230	61.960	45.660	1,401,500
2008-08-25	62.760	62.790	61.350	61.960	45.660	1,114,200
2008-08-22	61.730	63.040	61.660	63.020	46.441	1,243,300
2008-08-21	61.140	61.690	60.510	61.550	45.358	1,715,200
2008-08-20	62.370	62.380	61.100	62.120	45.593	1,730,600
2008-08-19	63.670	63.670	61.610	62.060	45.549	1,964,500
2008-08-18	65.190	65.550	63.210	63.800	46.827	2,182,700
2008-08-15	66.910	66.990	64.670	65.240	47.883	1,515,900
2008-08-14	64.710	65.910	64.030	65.300	47.927	2,034,700
2008-08-13	63.750	65.740	63.400	65.340	47.957	2,713,400
2008-08-12	64.230	64.610	63.440	63.970	46.951	2,133,400
2008-08-11	62.570	64.720	62.520	64.000	46.973	2,361,700
2008-08-08	61.010	63.280	60.910	63.030	46.261	2,478,800
2008-08-07	60.900	62.340	59.820	61.410	45.072	4,623,200
2008-08-06	62.500	62.690	61.320	61.330	45.014	4,892,400
2008-08-05	63.610	63.610	62.080	62.640	45.975	4,517,100
2008-08-04	62.750	62.940	61.470	61.810	45.366	4,023,200
2008-08-01	62.160	62.480	60.300	60.560	44.448	3,493,400
2008-07-31	64.100	64.410	61.270	61.680	45.271	6,015,400
2008-07-30	67.050	68.040	66.520	68.040	49.938	3,318,400
2008-07-29	66.390	67.050	65.560	66.460	48.779	2,850,700
2008-07-28	67.100	67.320	66.060	66.620	48.896	2,099,300
2008-07-25	66.000	67.370	65.680	67.190	49.315	2,367,700
2008-07-24	68.910	69.150	65.460	65.620	48.162	2,357,100
2008-07-23	68.970	69.210	67.870	68.750	50.460	2,073,600
2008-07-22	68.040	68.930	67.960	68.860	50.540	1,823,600
2008-07-21	67.280	68.440	66.890	68.420	50.217	2,188,400
2008-07-18	68.040	68.160	66.380	66.880	49.087	2,352,800
2008-07-17	68.460	68.460	66.530	67.700	49.689	3,217,800
2008-07-16	66.980	68.410	65.530	68.210	50.063	4,358,100
2008-07-15	65.490	67.480	63.400	66.760	48.999	3,581,600
2008-07-14	69.930	69.930	68.040	68.900	50.570	1,429,200
2008-07-11	68.380	70.240	67.660	68.960	50.614	1,868,500
2008-07-10	70.050	70.930	66.440	69.050	50.680	3,316,500
2008-07-09	72.530	72.670	70.000	70.030	51.399	2,349,900
2008-07-08	70.060	72.690	69.100	72.330	53.087	3,486,400
2008-07-07	70.690	72.140	69.340	70.500	51.744	2,362,400
2008-07-03	70.670	71.130	69.120	70.530	51.766	1,545,300
2008-07-02	72.260	72.260	70.020	70.240	51.553	3,458,700
2008-07-01	70.000	72.450	70.000	72.260	53.036	4,184,500
2008-06-30	70.930	71.760	70.330	71.320	52.346	2,391,200
2008-06-27	69.990	71.520	69.660	70.940	52.067	4,892,500
2008-06-26	71.880	71.920	69.460	70.050	51.414	3,076,400
2008-06-25	74.600	74.600	71.270	72.590	53.278	3,727,000
2008-06-24	75.180	75.180	73.750	74.210	54.467	2,193,900
2008-06-23	76.260	76.510	74.960	75.310	55.274	1,956,800
2008-06-20	78.350	78.380	75.710	75.990	55.773	1,920,200
2008-06-19	76.300	78.880	75.950	78.550	57.652	2,072,600
2008-06-18	76.590	76.590	75.540	76.300	56.001	1,665,300
2008-06-17	77.730	78.320	76.890	76.940	56.471	1,149,600
2008-06-16	78.640	78.640	76.820	77.790	57.095	1,500,600

← NewerPage 77 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.