Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	77.160	79.960	77.160	78.670	57.740	2,654,300
2008-06-12	75.040	77.860	75.040	76.500	56.148	2,014,800
2008-06-11	76.740	76.750	74.560	74.810	54.907	2,485,000
2008-06-10	77.280	77.640	76.650	76.950	56.478	1,676,300
2008-06-09	78.350	79.010	77.250	77.690	57.021	2,314,400
2008-06-06	79.510	80.610	78.020	78.170	57.373	2,359,900
2008-06-05	80.420	80.420	78.390	79.780	58.555	3,643,400
2008-06-04	82.120	82.360	81.230	81.940	60.140	1,987,100
2008-06-03	83.550	83.710	81.620	82.520	60.566	1,965,700
2008-06-02	84.510	84.760	82.460	83.090	60.985	1,595,300
2008-05-30	83.900	85.080	83.270	84.670	62.144	1,519,500
2008-05-29	82.740	84.160	81.440	83.460	61.256	1,340,500
2008-05-28	82.240	82.920	81.330	82.840	60.801	1,493,000
2008-05-27	80.760	81.870	79.810	81.640	59.920	1,701,700
2008-05-23	81.510	81.510	79.690	80.570	59.135	1,368,500
2008-05-22	83.260	83.260	81.530	81.710	59.972	1,587,500
2008-05-21	84.650	85.580	82.600	82.960	60.889	1,429,300
2008-05-20	85.210	85.230	83.830	84.190	61.792	1,519,300
2008-05-19	85.400	86.500	84.840	85.440	62.709	1,203,800
2008-05-16	84.950	85.390	84.040	85.000	62.386	1,447,100
2008-05-15	85.460	85.500	84.120	85.100	62.460	1,476,000
2008-05-14	85.280	86.910	85.280	85.460	62.724	1,467,800
2008-05-13	85.100	86.220	83.720	85.690	62.893	1,517,200
2008-05-12	83.910	84.760	82.970	84.720	62.027	725,700
2008-05-09	81.990	84.000	81.990	83.590	61.199	1,383,200
2008-05-08	81.060	83.340	80.610	83.070	60.819	1,497,700
2008-05-07	81.000	82.260	80.340	80.440	58.893	1,530,100
2008-05-06	81.740	81.800	80.100	81.260	59.494	1,555,600
2008-05-05	82.150	82.200	81.330	81.890	59.955	984,100
2008-05-02	82.140	82.420	80.710	81.980	60.021	1,814,100
2008-05-01	80.670	81.520	79.380	81.260	59.494	1,469,100
2008-04-30	80.010	80.810	79.000	79.850	58.461	2,525,200
2008-04-29	78.850	80.390	78.640	78.870	57.744	1,341,700
2008-04-28	79.230	79.940	78.880	79.240	58.015	1,459,500
2008-04-25	79.600	79.910	78.230	79.450	58.168	1,117,000
2008-04-24	80.030	80.130	78.190	79.210	57.993	1,841,800
2008-04-23	81.610	81.790	78.640	79.470	58.183	2,461,900
2008-04-22	79.760	83.410	79.760	81.060	59.347	4,301,600
2008-04-21	75.570	77.380	75.330	76.970	56.353	1,219,800
2008-04-18	75.290	76.440	74.890	76.320	55.877	1,143,100
2008-04-17	74.900	75.170	73.450	74.310	54.405	1,300,300
2008-04-16	73.430	75.230	73.430	75.030	54.932	1,383,000
2008-04-15	72.310	73.300	71.500	72.880	53.358	1,537,900
2008-04-14	72.020	73.000	71.130	72.000	52.714	1,653,000
2008-04-11	72.500	72.840	71.450	71.720	52.509	1,340,700
2008-04-10	72.290	73.480	71.340	73.380	53.724	1,906,800
2008-04-09	72.490	72.490	71.100	71.860	52.611	1,553,900
2008-04-08	71.910	72.460	71.420	72.320	52.948	1,024,900
2008-04-07	73.910	73.910	72.100	72.280	52.919	1,599,600
2008-04-04	71.500	74.110	71.500	73.710	53.966	2,363,500
2008-04-03	71.590	72.290	71.060	71.370	52.253	1,975,500
2008-04-02	73.060	73.640	72.250	72.580	53.139	1,836,500
2008-04-01	69.980	73.130	69.900	73.130	53.541	2,265,900
2008-03-31	67.400	69.590	67.350	69.270	50.715	1,894,200
2008-03-28	67.110	68.310	66.630	67.560	49.463	1,406,200
2008-03-27	68.710	68.710	66.590	66.600	48.760	1,376,300
2008-03-26	68.340	68.450	67.260	68.120	49.873	1,297,900
2008-03-25	67.510	69.190	66.910	68.840	50.400	1,992,100
2008-03-24	65.330	67.740	65.270	67.250	49.236	1,340,700
2008-03-20	64.770	65.290	63.640	65.130	47.684	1,491,800

← NewerPage 78 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.