Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 66.400 | 66.770 | 64.570 | 64.570 | 47.274 | 1,981,500 |
| 2008-03-18 | 63.700 | 65.700 | 63.210 | 65.660 | 48.072 | 2,339,000 |
| 2008-03-17 | 61.440 | 63.270 | 61.440 | 62.390 | 45.678 | 1,679,200 |
| 2008-03-14 | 64.690 | 65.430 | 61.890 | 62.880 | 46.037 | 1,702,000 |
| 2008-03-13 | 62.660 | 64.860 | 62.110 | 64.500 | 47.223 | 1,212,800 |
| 2008-03-12 | 63.830 | 64.440 | 63.270 | 63.390 | 46.410 | 1,228,500 |
| 2008-03-11 | 61.930 | 63.720 | 61.680 | 63.570 | 46.542 | 2,131,300 |
| 2008-03-10 | 62.320 | 62.320 | 60.650 | 60.690 | 44.433 | 2,052,500 |
| 2008-03-07 | 62.420 | 63.660 | 61.960 | 62.390 | 45.678 | 1,974,100 |
| 2008-03-06 | 64.370 | 64.620 | 62.760 | 62.800 | 45.978 | 1,118,400 |
| 2008-03-05 | 64.120 | 65.240 | 64.000 | 64.820 | 47.457 | 1,739,900 |
| 2008-03-04 | 64.010 | 64.700 | 63.550 | 64.380 | 47.135 | 1,670,200 |
| 2008-03-03 | 64.620 | 65.100 | 63.980 | 64.740 | 47.399 | 1,215,600 |
| 2008-02-29 | 66.020 | 66.220 | 64.360 | 64.630 | 47.318 | 1,776,300 |
| 2008-02-28 | 66.800 | 67.850 | 66.250 | 66.690 | 48.826 | 1,776,600 |
| 2008-02-27 | 65.790 | 67.500 | 65.740 | 67.150 | 49.163 | 2,195,000 |
| 2008-02-26 | 65.650 | 66.500 | 65.190 | 66.090 | 48.387 | 1,213,300 |
| 2008-02-25 | 64.830 | 66.170 | 64.550 | 65.860 | 48.219 | 1,723,200 |
| 2008-02-22 | 64.990 | 65.250 | 63.070 | 64.910 | 47.523 | 2,239,400 |
| 2008-02-21 | 66.750 | 67.670 | 64.510 | 64.660 | 47.340 | 1,947,300 |
| 2008-02-20 | 65.450 | 66.750 | 64.670 | 66.640 | 48.790 | 1,220,800 |
| 2008-02-19 | 66.810 | 67.850 | 65.830 | 66.160 | 48.438 | 1,011,900 |
| 2008-02-15 | 65.980 | 65.980 | 64.680 | 65.870 | 48.072 | 1,730,800 |
| 2008-02-14 | 67.670 | 68.050 | 65.870 | 66.160 | 48.284 | 1,949,800 |
| 2008-02-13 | 66.280 | 68.170 | 65.750 | 68.030 | 49.649 | 1,947,800 |
| 2008-02-12 | 65.060 | 66.020 | 64.540 | 65.160 | 47.554 | 1,193,200 |
| 2008-02-11 | 64.820 | 65.110 | 63.310 | 64.530 | 47.094 | 1,688,200 |
| 2008-02-08 | 64.620 | 65.840 | 64.380 | 64.960 | 47.408 | 1,328,300 |
| 2008-02-07 | 65.210 | 65.950 | 64.290 | 65.080 | 47.496 | 1,563,700 |
| 2008-02-06 | 66.610 | 67.180 | 65.600 | 65.700 | 47.948 | 1,626,300 |
| 2008-02-05 | 66.910 | 66.910 | 65.650 | 66.150 | 48.277 | 1,931,500 |
| 2008-02-04 | 69.310 | 69.310 | 67.380 | 67.980 | 49.612 | 1,423,800 |
| 2008-02-01 | 67.610 | 69.250 | 67.500 | 68.890 | 50.276 | 1,619,700 |
| 2008-01-31 | 64.900 | 68.000 | 64.220 | 67.610 | 49.342 | 1,899,600 |
| 2008-01-30 | 64.720 | 66.960 | 64.430 | 65.660 | 47.919 | 2,055,600 |
| 2008-01-29 | 64.530 | 65.130 | 63.940 | 64.870 | 47.342 | 1,190,500 |
| 2008-01-28 | 64.200 | 64.480 | 62.550 | 64.000 | 46.707 | 1,443,600 |
| 2008-01-25 | 63.750 | 64.540 | 62.620 | 64.030 | 46.729 | 2,439,900 |
| 2008-01-24 | 62.220 | 62.850 | 61.510 | 62.420 | 45.554 | 2,091,200 |
| 2008-01-23 | 60.580 | 62.540 | 58.100 | 62.450 | 45.576 | 3,157,300 |
| 2008-01-22 | 58.900 | 63.080 | 58.740 | 62.330 | 45.489 | 2,876,700 |
| 2008-01-18 | 62.560 | 63.980 | 61.260 | 61.760 | 45.073 | 3,735,300 |
| 2008-01-17 | 68.120 | 68.280 | 61.070 | 61.110 | 44.598 | 4,071,900 |
| 2008-01-16 | 65.780 | 67.270 | 64.040 | 65.870 | 48.072 | 3,473,000 |
| 2008-01-15 | 66.600 | 66.900 | 65.300 | 66.100 | 48.240 | 2,502,800 |
| 2008-01-14 | 65.120 | 67.540 | 65.120 | 67.300 | 49.116 | 3,187,700 |
| 2008-01-11 | 65.210 | 66.010 | 64.000 | 64.470 | 47.050 | 1,956,200 |
| 2008-01-10 | 64.190 | 66.660 | 63.570 | 65.680 | 47.934 | 3,015,800 |
| 2008-01-09 | 66.590 | 66.610 | 63.610 | 66.610 | 48.612 | 4,069,800 |
| 2008-01-08 | 68.090 | 69.970 | 65.940 | 66.010 | 48.174 | 2,996,100 |
| 2008-01-07 | 70.510 | 71.500 | 67.370 | 67.880 | 49.539 | 3,808,200 |
| 2008-01-04 | 71.290 | 72.100 | 70.090 | 70.220 | 51.247 | 2,139,400 |
| 2008-01-03 | 71.660 | 72.860 | 71.540 | 71.840 | 52.429 | 2,001,600 |
| 2008-01-02 | 75.120 | 76.030 | 71.200 | 71.280 | 52.020 | 2,120,300 |
← NewerPage 79 of 79 · 4,734 trading days
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.
