Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	316.64	320.00	315.08	318.12	296.69	759,500
2021-04-22	317.77	318.82	313.67	313.77	292.63	512,000
2021-04-21	311.45	318.47	309.63	317.60	296.21	476,900
2021-04-20	315.51	317.34	308.45	312.16	291.13	774,700
2021-04-19	320.00	320.00	315.52	317.52	296.13	765,700
2021-04-16	321.63	323.48	317.60	321.11	299.48	565,200
2021-04-15	319.68	320.25	315.25	318.34	296.90	458,600
2021-04-14	317.01	321.43	316.51	317.67	296.27	509,000
2021-04-13	319.71	320.25	314.40	315.61	294.35	681,700
2021-04-12	322.44	322.82	319.88	321.18	299.54	739,400
2021-04-09	319.73	321.09	315.41	321.09	299.46	658,300
2021-04-08	315.75	318.50	313.80	318.46	297.01	584,300
2021-04-07	316.88	319.95	313.85	316.84	295.50	610,000
2021-04-06	319.86	323.80	316.07	317.17	295.80	798,900
2021-04-05	319.53	320.81	316.83	319.18	297.68	926,600
2021-04-01	317.62	318.21	313.68	316.21	294.91	963,400
2021-03-31	317.00	319.19	314.34	315.43	294.18	688,300
2021-03-30	317.08	320.51	316.19	317.33	295.95	694,800
2021-03-29	318.50	320.72	316.30	317.18	295.81	548,500
2021-03-26	317.53	318.92	313.33	317.59	296.20	1,068,200
2021-03-25	306.65	315.25	302.73	314.25	293.08	579,900
2021-03-24	307.83	313.59	307.83	308.33	287.56	576,000
2021-03-23	310.10	312.00	303.71	305.70	285.11	1,253,500
2021-03-22	311.05	313.64	306.57	310.98	290.03	841,300
2021-03-19	313.68	314.46	307.07	311.05	290.10	1,114,800
2021-03-18	314.06	321.74	314.06	315.05	293.83	870,100
2021-03-17	310.51	316.05	309.67	314.67	293.47	705,700
2021-03-16	313.41	315.63	309.60	309.92	289.04	794,900
2021-03-15	311.85	315.49	310.00	314.91	293.70	737,100
2021-03-12	309.85	313.36	308.27	312.56	291.50	713,600
2021-03-11	308.22	313.79	305.54	308.27	287.50	1,506,300
2021-03-10	298.35	308.32	296.55	306.30	285.67	1,346,700
2021-03-09	299.95	301.88	295.46	295.89	275.96	1,339,700
2021-03-08	301.90	302.33	297.65	298.81	278.68	1,301,700
2021-03-05	296.26	300.84	288.81	299.99	279.78	1,147,600
2021-03-04	295.12	298.53	288.12	293.14	273.39	1,435,800
2021-03-03	296.91	302.90	295.62	296.54	276.56	751,300
2021-03-02	296.53	298.54	295.09	295.97	276.03	645,700
2021-03-01	292.15	300.79	291.61	297.58	277.53	639,900
2021-02-26	289.17	292.17	284.11	286.96	267.63	829,000
2021-02-25	296.10	297.86	287.79	289.39	269.90	1,216,900
2021-02-24	285.92	297.72	285.29	297.07	277.06	1,535,600
2021-02-23	283.56	286.68	276.74	286.01	266.74	1,133,200
2021-02-22	279.73	285.59	278.12	282.31	263.29	1,300,900
2021-02-19	271.04	280.74	269.38	279.73	260.89	1,621,200
2021-02-18	270.07	272.16	266.26	268.34	250.26	866,800
2021-02-17	274.89	275.83	271.65	272.01	253.69	628,300
2021-02-16	278.85	279.69	274.21	276.22	257.61	908,900
2021-02-12	272.30	276.33	271.77	276.24	257.63	925,700
2021-02-11	275.58	276.41	266.72	273.02	254.63	1,262,300
2021-02-10	275.65	276.78	269.92	272.93	254.54	860,900
2021-02-09	276.85	278.20	269.89	275.66	257.09	942,600
2021-02-08	281.46	281.75	275.58	278.64	259.05	858,000
2021-02-05	274.55	281.69	274.55	279.47	259.82	1,529,100
2021-02-04	287.85	287.85	268.98	268.98	250.07	2,073,800
2021-02-03	268.51	272.51	267.38	271.22	252.15	665,600
2021-02-02	271.51	273.73	267.48	268.38	249.51	995,400
2021-02-01	267.77	269.21	263.59	268.19	249.33	689,100
2021-01-29	263.05	267.61	260.43	264.61	246.01	1,265,100
2021-01-28	256.68	268.05	255.79	265.54	246.87	1,307,100

← NewerPage 24 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.