Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	284.74	287.79	283.00	285.82	268.35	510,200
2021-10-12	288.66	290.16	283.89	284.71	267.31	416,100
2021-10-11	291.49	292.83	287.15	287.43	269.86	583,800
2021-10-08	290.80	292.39	287.68	290.95	273.17	470,000
2021-10-07	296.39	298.24	288.97	289.76	272.05	835,400
2021-10-06	288.67	293.95	284.70	293.58	275.63	995,600
2021-10-05	289.15	295.59	288.08	291.94	274.10	940,900
2021-10-04	290.35	292.31	286.66	288.95	271.29	962,700
2021-10-01	282.48	292.78	280.75	291.69	273.86	1,090,500
2021-09-30	289.55	290.14	279.46	279.62	262.53	918,700
2021-09-29	287.39	290.55	285.47	288.59	270.95	777,300
2021-09-28	290.38	291.00	284.85	285.96	268.48	917,100
2021-09-27	288.98	296.15	288.41	291.03	273.24	707,000
2021-09-24	291.05	291.97	287.70	287.84	270.25	644,900
2021-09-23	287.02	293.62	286.96	291.10	273.31	1,032,600
2021-09-22	283.24	287.26	281.72	285.40	267.95	652,900
2021-09-21	286.20	286.27	279.35	279.47	262.39	894,900
2021-09-20	280.99	285.17	279.12	284.74	267.34	1,003,600
2021-09-17	293.82	293.86	284.89	287.63	270.05	1,302,200
2021-09-16	289.24	291.41	286.95	289.54	271.84	640,400
2021-09-15	286.09	290.57	285.20	290.19	272.45	577,400
2021-09-14	291.62	291.70	284.83	285.71	268.25	643,400
2021-09-13	287.58	291.27	284.16	289.52	271.82	907,800
2021-09-10	289.65	291.05	283.40	284.05	266.69	799,700
2021-09-09	287.76	289.44	284.38	288.02	270.41	741,700
2021-09-08	289.16	289.42	283.14	287.76	270.17	1,043,700
2021-09-07	289.37	293.76	288.16	289.90	272.18	1,225,200
2021-09-03	293.76	294.53	289.25	289.91	272.19	770,400
2021-09-02	295.33	297.24	293.68	294.88	276.86	811,700
2021-09-01	296.71	297.15	291.26	293.96	275.99	751,800
2021-08-31	302.18	302.18	296.29	296.67	278.54	1,452,200
2021-08-30	304.79	304.79	300.98	301.55	283.12	555,700
2021-08-27	305.76	308.36	304.23	304.53	285.92	783,000
2021-08-26	303.25	305.90	301.53	304.01	285.43	741,600
2021-08-25	299.67	305.19	298.00	303.51	283.99	845,000
2021-08-24	295.12	301.26	295.08	298.97	279.74	1,008,000
2021-08-23	289.88	295.97	288.74	294.56	275.62	828,300
2021-08-20	286.77	289.75	285.50	287.85	269.34	625,700
2021-08-19	291.02	294.97	285.77	287.33	268.85	744,700
2021-08-18	294.84	296.00	292.70	293.06	274.21	985,500
2021-08-17	296.89	298.36	293.64	296.34	277.28	1,290,100
2021-08-16	291.72	302.20	291.26	299.00	279.77	1,845,900
2021-08-13	295.63	296.55	290.20	293.00	274.16	1,191,500
2021-08-12	295.19	297.00	294.22	294.63	275.68	1,644,400
2021-08-11	300.62	301.91	294.47	296.00	276.96	2,338,300
2021-08-10	296.89	301.32	295.50	298.65	279.44	1,528,600
2021-08-09	298.68	299.73	294.39	297.15	278.04	1,111,000
2021-08-06	293.49	302.06	292.85	298.53	279.33	1,413,400
2021-08-05	302.89	305.48	298.77	300.23	280.92	1,172,300
2021-08-04	306.34	310.31	303.23	303.35	283.84	830,900
2021-08-03	304.16	310.32	301.33	309.43	289.53	772,400
2021-08-02	306.00	318.50	305.25	305.46	285.82	1,355,900
2021-07-30	308.38	312.16	308.00	312.03	291.96	491,300
2021-07-29	309.00	310.93	306.75	309.34	289.45	519,100
2021-07-28	310.13	310.55	305.41	306.32	286.62	516,300
2021-07-27	307.39	312.08	305.55	309.18	289.30	517,500
2021-07-26	306.91	309.36	305.80	309.23	289.34	451,100
2021-07-23	306.15	307.72	303.54	306.68	286.96	449,500
2021-07-22	305.94	305.94	301.96	302.91	283.43	426,200
2021-07-21	302.03	307.05	300.52	305.18	285.55	603,500

← NewerPage 22 of 79 · 4,731 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.