Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	290.20	300.29	289.36	299.53	280.27	1,061,700
2021-07-19	293.86	293.86	286.23	289.93	271.28	910,700
2021-07-16	307.40	308.12	299.50	300.00	280.71	659,000
2021-07-15	304.75	310.53	304.18	306.24	286.55	704,500
2021-07-14	311.73	311.99	304.74	306.83	287.10	657,600
2021-07-13	313.38	313.61	309.26	309.80	289.88	675,600
2021-07-12	309.00	313.53	308.65	313.39	293.24	889,400
2021-07-09	311.35	313.61	310.36	311.57	291.53	649,400
2021-07-08	303.34	311.77	301.21	306.88	287.14	1,155,800
2021-07-07	303.29	310.62	303.29	308.24	288.42	879,400
2021-07-06	306.82	307.40	301.53	303.92	284.37	1,176,100
2021-07-02	307.46	309.75	305.88	308.27	288.44	709,100
2021-07-01	309.78	310.00	306.00	307.03	287.28	996,500
2021-06-30	301.13	307.67	301.13	307.11	287.36	957,300
2021-06-29	306.22	307.85	302.43	302.65	283.19	982,200
2021-06-28	300.85	305.00	297.07	303.82	284.28	1,160,900
2021-06-25	300.35	303.81	299.83	301.74	282.33	1,395,900
2021-06-24	296.43	299.72	294.76	298.87	279.65	1,111,600
2021-06-23	292.95	297.89	290.58	295.24	276.25	1,295,000
2021-06-22	287.20	290.65	285.23	289.29	270.69	778,300
2021-06-21	284.89	288.93	282.56	288.05	269.53	845,900
2021-06-18	280.94	285.81	280.50	280.99	262.92	1,532,800
2021-06-17	295.87	296.98	281.98	285.25	266.91	1,239,200
2021-06-16	295.34	298.48	291.70	295.95	276.92	866,400
2021-06-15	298.12	298.21	294.02	295.89	276.86	1,746,100
2021-06-14	301.46	301.95	295.14	296.91	277.82	1,119,500
2021-06-11	305.54	306.75	300.69	301.98	282.56	771,400
2021-06-10	308.21	308.39	302.13	303.16	283.66	719,600
2021-06-09	309.63	309.63	305.00	305.40	285.76	617,100
2021-06-08	307.95	312.18	305.19	310.98	290.98	523,700
2021-06-07	309.59	310.18	305.03	307.38	287.61	458,000
2021-06-04	309.22	310.68	306.51	309.04	289.17	598,800
2021-06-03	308.92	311.12	306.09	309.25	289.36	512,500
2021-06-02	314.15	314.57	309.71	310.47	290.50	561,600
2021-06-01	312.37	314.64	310.36	313.25	293.10	666,600
2021-05-28	309.15	309.56	306.49	308.15	288.33	718,400
2021-05-27	309.56	311.00	307.76	308.08	288.27	1,378,600
2021-05-26	304.83	306.02	302.22	304.95	285.34	506,800
2021-05-25	306.23	309.61	304.15	304.63	285.04	496,900
2021-05-24	307.78	308.59	303.50	305.87	286.20	508,200
2021-05-21	307.56	309.51	304.59	305.82	286.15	631,700
2021-05-20	306.53	306.83	302.72	305.13	285.51	984,200
2021-05-19	305.00	307.23	301.00	304.97	285.36	1,111,300
2021-05-18	317.75	318.14	311.05	311.11	291.10	906,500
2021-05-17	320.95	321.53	314.07	316.74	296.37	808,100
2021-05-14	316.77	324.21	316.77	321.84	301.14	808,000
2021-05-13	304.85	317.31	304.65	316.21	295.87	1,000,300
2021-05-12	312.28	313.90	304.00	304.07	284.51	683,500
2021-05-11	311.89	314.90	307.60	312.69	292.58	834,500
2021-05-10	321.04	324.68	315.87	316.32	295.98	1,024,500
2021-05-07	314.78	321.30	310.00	319.26	298.73	775,500
2021-05-06	315.07	316.46	311.42	316.07	295.74	1,136,400
2021-05-05	314.47	316.86	310.15	315.70	294.43	752,600
2021-05-04	311.77	314.64	305.48	313.76	292.62	1,441,300
2021-05-03	317.00	318.07	309.55	311.38	290.40	845,300
2021-04-30	311.60	314.62	309.77	313.81	292.67	1,063,700
2021-04-29	317.77	319.74	309.26	313.93	292.78	1,028,000
2021-04-28	319.26	322.10	318.00	318.94	297.45	859,600
2021-04-27	319.49	321.00	317.33	319.54	298.01	760,800
2021-04-26	319.00	321.49	317.44	319.13	297.63	736,300

← NewerPage 23 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.