Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	260.86	262.42	247.41	249.92	232.35	1,454,400
2021-01-26	271.97	272.47	266.32	267.04	248.26	832,700
2021-01-25	274.00	274.97	265.32	269.77	250.80	1,075,400
2021-01-22	275.92	276.38	271.68	275.17	255.82	1,114,100
2021-01-21	287.28	287.94	278.68	279.20	259.57	821,500
2021-01-20	290.55	290.71	286.19	286.87	266.70	851,000
2021-01-19	288.62	291.18	287.42	288.80	268.49	982,400
2021-01-15	287.98	288.50	282.33	285.17	265.12	870,300
2021-01-14	288.87	293.80	287.77	291.12	270.65	557,900
2021-01-13	287.22	289.11	285.39	286.22	266.10	872,700
2021-01-12	284.87	290.21	283.69	287.76	267.53	741,500
2021-01-11	277.17	285.44	276.74	284.02	264.05	753,600
2021-01-08	281.40	282.67	275.98	280.66	260.93	1,279,700
2021-01-07	284.59	285.56	279.71	281.36	261.58	856,100
2021-01-06	274.37	286.37	274.19	280.85	261.10	861,200
2021-01-05	265.32	273.71	265.32	272.02	252.89	621,300
2021-01-04	273.51	275.03	264.20	266.02	247.32	615,300
2020-12-31	269.50	272.75	267.97	272.41	253.26	458,700
2020-12-30	267.46	271.21	267.46	270.22	251.22	330,600
2020-12-29	269.31	270.74	263.00	266.13	247.42	551,600
2020-12-28	270.99	272.14	267.65	267.70	248.88	543,900
2020-12-24	269.10	271.08	267.33	269.45	250.51	139,800
2020-12-23	269.58	271.06	267.68	269.40	250.46	1,062,100
2020-12-22	272.46	272.46	267.09	267.58	248.77	891,800
2020-12-21	266.22	273.14	264.25	272.79	253.61	609,200
2020-12-18	273.04	275.60	270.46	272.00	252.88	1,283,400
2020-12-17	274.51	274.61	271.29	273.30	254.08	664,100
2020-12-16	275.68	276.21	271.41	272.81	253.63	465,300
2020-12-15	274.04	277.09	270.54	275.79	256.40	538,400
2020-12-14	278.11	278.62	270.00	270.09	251.10	562,300
2020-12-11	270.83	276.48	270.83	274.68	255.37	561,100
2020-12-10	275.06	276.52	272.48	274.44	255.14	651,800
2020-12-09	275.18	276.93	272.38	276.32	256.89	587,800
2020-12-08	269.06	274.84	269.06	274.24	254.96	701,300
2020-12-07	274.10	274.58	268.85	271.54	252.45	1,193,400
2020-12-04	271.17	277.05	270.91	275.74	256.35	822,800
2020-12-03	269.39	272.60	268.42	269.12	250.20	1,067,700
2020-12-02	268.76	271.11	265.70	270.11	251.12	825,600
2020-12-01	271.61	273.06	269.18	270.36	251.35	890,500
2020-11-30	270.74	271.25	265.30	267.26	248.47	924,900
2020-11-27	275.90	277.36	271.14	272.85	253.67	340,200
2020-11-25	278.26	278.27	272.29	274.10	254.83	961,700
2020-11-24	276.52	280.29	273.93	279.86	260.18	800,800
2020-11-23	269.58	273.44	268.17	271.91	252.79	621,800
2020-11-20	268.59	268.71	266.14	267.12	248.34	814,700
2020-11-19	263.44	268.99	260.83	268.84	249.94	974,800
2020-11-18	264.14	268.17	263.17	265.04	246.41	854,200
2020-11-17	265.36	265.49	259.37	263.12	244.62	868,600
2020-11-16	265.27	269.80	261.01	267.89	249.05	917,900
2020-11-13	259.57	261.76	256.37	258.99	240.78	827,600
2020-11-12	260.58	260.97	255.07	256.87	238.81	2,005,800
2020-11-11	262.91	263.50	257.59	260.77	242.44	1,542,800
2020-11-10	252.64	262.73	252.64	261.16	242.80	1,669,600
2020-11-09	260.00	269.12	251.77	252.79	235.02	2,094,300
2020-11-06	236.77	238.49	236.11	237.56	220.86	1,021,000
2020-11-05	228.67	239.56	226.99	237.98	221.25	2,165,400
2020-11-04	223.46	224.42	216.92	217.94	201.80	1,062,800
2020-11-03	222.23	227.68	220.95	226.20	209.45	1,007,400
2020-11-02	212.45	219.14	211.03	218.02	201.87	798,600
2020-10-30	207.33	209.65	204.66	208.36	192.93	944,700

← NewerPage 25 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.