Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	183.47	186.81	183.02	185.61	171.14	1,033,100
2020-08-04	181.21	182.70	180.14	181.26	167.13	693,100
2020-08-03	179.65	183.43	178.68	181.89	167.71	656,100
2020-07-31	180.50	180.50	175.65	178.92	164.97	876,300
2020-07-30	180.50	180.83	175.02	180.52	166.45	807,000
2020-07-29	182.44	183.58	180.90	183.54	169.23	1,476,200
2020-07-28	184.96	185.81	180.35	180.37	166.31	470,500
2020-07-27	182.87	186.12	180.66	185.65	171.18	645,200
2020-07-24	184.01	184.90	182.03	182.86	168.61	423,200
2020-07-23	184.23	185.79	182.92	184.06	169.71	448,400
2020-07-22	182.92	185.55	182.30	184.80	170.40	621,900
2020-07-21	182.60	185.77	182.25	183.21	168.93	954,700
2020-07-20	183.67	184.31	180.16	181.31	167.18	562,700
2020-07-17	185.38	186.33	183.75	184.96	170.54	628,100
2020-07-16	186.22	186.28	182.37	184.46	170.08	1,027,600
2020-07-15	188.19	189.00	183.97	186.82	172.26	1,614,500
2020-07-14	176.50	183.78	174.88	183.66	169.34	1,119,500
2020-07-13	177.69	180.54	175.40	176.00	162.28	1,464,600
2020-07-10	176.75	176.91	174.50	175.40	161.73	1,200,000
2020-07-09	178.93	179.73	174.07	176.32	162.58	1,095,800
2020-07-08	182.89	184.04	177.90	179.13	165.17	1,432,900
2020-07-07	184.80	185.78	181.95	182.34	168.13	745,700
2020-07-06	186.71	188.86	184.59	186.50	171.96	685,600
2020-07-02	183.81	187.99	181.27	182.98	168.72	809,100
2020-07-01	183.26	186.62	179.79	180.59	166.51	1,025,600
2020-06-30	178.50	184.92	178.11	183.27	168.98	1,589,900
2020-06-29	174.78	180.22	173.60	179.57	165.57	841,800
2020-06-26	175.99	176.59	171.58	172.54	159.09	1,482,500
2020-06-25	173.29	176.82	170.30	176.62	162.85	948,200
2020-06-24	179.50	179.70	172.29	173.72	160.18	1,764,400
2020-06-23	185.94	186.21	181.35	181.57	167.42	972,200
2020-06-22	182.26	183.63	179.80	182.57	168.34	1,008,200
2020-06-19	189.43	189.67	181.44	182.94	168.68	1,561,900
2020-06-18	183.35	187.52	182.82	185.32	170.87	713,900
2020-06-17	190.68	190.85	184.00	184.48	170.10	988,500
2020-06-16	194.00	195.91	184.70	189.56	174.78	1,151,700
2020-06-15	172.28	184.18	172.06	183.64	169.33	1,179,500
2020-06-12	181.43	182.35	173.72	180.16	166.12	1,464,000
2020-06-11	178.73	180.12	173.13	173.42	159.90	1,424,800
2020-06-10	194.37	194.66	187.05	187.19	172.60	1,800,500
2020-06-09	197.54	199.28	195.10	195.18	179.97	1,062,200
2020-06-08	195.69	203.56	195.69	202.14	186.38	1,302,600
2020-06-05	205.10	209.40	194.91	195.45	180.22	2,669,400
2020-06-04	194.39	198.32	193.04	196.86	181.52	1,766,600
2020-06-03	188.99	196.62	188.99	196.30	181.00	1,676,700
2020-06-02	184.94	185.61	182.86	185.15	170.72	1,379,400
2020-06-01	180.62	184.73	179.52	182.96	168.70	1,110,200
2020-05-29	177.28	182.08	176.44	179.97	165.94	1,770,300
2020-05-28	185.20	185.57	178.48	178.82	164.88	1,961,800
2020-05-27	183.51	185.47	180.07	183.69	169.37	2,149,800
2020-05-26	173.81	180.99	173.51	179.63	165.63	1,908,800
2020-05-22	167.58	168.08	163.86	166.88	153.87	705,800
2020-05-21	168.52	171.05	165.88	166.73	153.73	770,300
2020-05-20	167.13	170.97	167.07	168.36	155.24	875,400
2020-05-19	164.24	169.24	161.00	164.13	151.34	1,432,200
2020-05-18	161.23	166.73	160.97	165.14	152.27	1,432,400
2020-05-15	149.08	156.52	148.22	153.29	141.34	1,380,200
2020-05-14	143.28	151.10	140.01	151.07	139.29	1,462,700
2020-05-13	151.14	152.42	144.51	146.79	135.35	1,892,300
2020-05-12	158.88	159.85	152.70	152.71	140.81	1,667,700

← NewerPage 27 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.