Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	202.80	210.39	200.03	207.84	192.45	665,100
2020-10-28	206.45	209.28	203.03	203.23	188.18	759,900
2020-10-27	217.71	218.66	211.60	211.76	196.08	797,700
2020-10-26	222.98	223.00	216.69	218.73	202.53	601,600
2020-10-23	227.47	228.67	224.26	226.16	209.41	587,800
2020-10-22	223.27	226.23	222.74	225.35	208.66	522,500
2020-10-21	223.57	225.14	221.79	222.39	205.92	620,500
2020-10-20	222.37	226.77	222.37	223.57	207.01	690,300
2020-10-19	222.76	225.88	220.76	221.57	205.16	813,900
2020-10-16	223.47	226.59	222.31	222.86	206.35	1,465,800
2020-10-15	212.62	222.73	211.82	222.66	206.17	831,300
2020-10-14	216.25	219.05	215.61	216.02	200.02	475,600
2020-10-13	216.45	217.86	214.40	215.52	199.56	458,300
2020-10-12	219.19	219.50	216.63	218.07	201.92	656,500
2020-10-09	220.19	221.16	217.73	218.11	201.96	579,700
2020-10-08	218.69	218.77	215.31	217.91	201.77	419,800
2020-10-07	212.98	217.84	212.80	217.55	201.44	636,500
2020-10-06	213.38	217.00	209.43	209.84	194.30	568,900
2020-10-05	210.83	214.04	210.13	213.14	197.35	829,700
2020-10-02	198.13	210.98	196.98	207.30	191.95	941,700
2020-10-01	203.43	205.10	198.81	200.73	185.86	744,500
2020-09-30	203.41	206.77	199.89	202.34	187.35	961,000
2020-09-29	203.13	204.64	200.43	202.18	187.21	398,900
2020-09-28	203.14	206.71	202.45	202.94	187.91	529,000
2020-09-25	193.61	201.36	193.40	199.98	185.17	575,000
2020-09-24	195.47	198.97	192.25	195.92	181.41	593,700
2020-09-23	200.00	204.01	195.12	195.47	180.99	902,900
2020-09-22	198.90	201.09	197.35	200.63	185.77	557,000
2020-09-21	202.85	204.40	194.42	198.99	184.25	1,110,000
2020-09-18	213.60	215.45	207.79	208.41	192.97	951,000
2020-09-17	211.71	215.89	208.46	214.07	198.22	685,800
2020-09-16	212.23	217.59	211.10	214.33	198.46	710,100
2020-09-15	212.31	214.25	209.77	209.93	194.38	524,100
2020-09-14	211.16	212.44	209.42	211.44	195.78	988,000
2020-09-11	205.64	209.96	205.11	209.13	193.64	865,800
2020-09-10	207.97	209.54	203.52	204.31	189.18	624,300
2020-09-09	205.00	208.80	204.80	207.09	191.75	702,100
2020-09-08	205.23	207.35	202.86	203.11	188.07	650,100
2020-09-04	209.07	210.57	204.81	207.30	191.95	1,399,100
2020-09-03	214.00	214.54	204.41	206.31	191.03	998,400
2020-09-02	212.87	215.21	210.66	214.33	198.46	1,011,100
2020-09-01	205.00	211.98	203.57	211.77	196.09	996,800
2020-08-31	209.36	209.96	205.95	206.01	190.75	1,027,500
2020-08-28	209.11	211.22	208.39	210.47	194.88	854,000
2020-08-27	210.75	211.69	207.72	207.79	192.40	616,600
2020-08-26	208.28	210.59	207.41	209.78	193.43	969,800
2020-08-25	210.87	211.24	207.89	209.53	193.20	769,400
2020-08-24	207.37	210.29	206.14	209.77	193.42	785,600
2020-08-21	204.76	207.83	204.63	206.32	190.24	893,600
2020-08-20	203.74	206.21	202.97	204.87	188.90	626,200
2020-08-19	206.45	208.07	205.21	206.11	190.04	512,700
2020-08-18	208.25	209.16	206.37	206.72	190.61	570,400
2020-08-17	209.43	211.33	208.46	208.73	192.46	614,800
2020-08-14	206.06	210.93	205.87	209.62	193.28	552,500
2020-08-13	207.50	209.29	206.58	207.90	191.69	603,600
2020-08-12	210.58	211.26	206.86	209.56	193.23	907,100
2020-08-11	207.29	213.86	206.77	208.53	192.28	1,966,400
2020-08-10	197.56	204.63	197.37	204.47	188.53	1,093,700
2020-08-07	194.99	198.04	192.63	197.60	182.20	1,130,700
2020-08-06	186.00	194.72	185.69	193.03	177.98	2,048,700

← NewerPage 26 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.