Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	159.16	160.12	154.60	158.38	146.03	2,037,400
2020-05-08	158.79	162.63	157.64	161.00	148.45	1,487,800
2020-05-07	154.99	158.68	154.64	155.99	143.83	831,300
2020-05-06	154.07	155.90	150.35	153.36	140.59	996,800
2020-05-05	158.62	160.25	152.84	153.55	140.77	1,405,200
2020-05-04	149.59	157.69	148.02	156.63	143.59	1,820,500
2020-05-01	157.41	160.00	148.72	153.08	140.34	1,692,500
2020-04-30	158.01	160.01	153.04	158.12	144.96	2,425,400
2020-04-29	156.89	160.77	154.01	156.86	143.80	2,449,100
2020-04-28	146.76	149.35	144.80	146.45	134.26	1,688,500
2020-04-27	136.22	142.89	135.31	141.70	129.91	1,092,800
2020-04-24	134.13	136.04	130.68	134.95	123.72	1,052,400
2020-04-23	134.60	137.42	131.94	132.45	121.43	970,400
2020-04-22	135.06	135.37	131.42	132.60	121.56	997,600
2020-04-21	129.86	132.29	128.87	130.42	119.56	1,142,800
2020-04-20	134.07	137.32	131.29	134.37	123.19	1,544,500
2020-04-17	131.95	139.65	131.29	138.60	127.06	1,716,700
2020-04-16	131.48	132.19	123.32	126.00	115.51	3,105,100
2020-04-15	133.27	136.03	130.25	131.00	120.10	2,332,800
2020-04-14	142.74	144.73	139.61	142.11	130.28	922,200
2020-04-13	142.44	143.93	136.01	138.91	127.35	1,094,100
2020-04-09	145.27	148.83	141.44	145.17	133.09	1,448,100
2020-04-08	134.10	142.60	133.83	141.39	129.62	1,218,300
2020-04-07	138.32	143.49	132.28	132.36	121.34	1,790,300
2020-04-06	126.53	131.61	123.42	130.77	119.88	1,373,500
2020-04-03	118.41	120.15	114.02	115.81	106.17	1,212,600
2020-04-02	115.79	125.39	115.11	118.84	108.95	1,460,400
2020-04-01	120.82	122.49	113.80	116.09	106.43	2,335,200
2020-03-31	129.14	135.21	127.15	129.73	118.93	2,520,500
2020-03-30	123.24	131.46	119.75	130.35	119.50	1,767,700
2020-03-27	125.38	126.15	118.11	121.28	111.18	2,398,500
2020-03-26	128.91	132.76	123.05	130.55	119.68	2,232,600
2020-03-25	118.65	134.99	113.25	126.53	116.00	2,843,000
2020-03-24	105.45	116.28	104.43	115.53	105.91	1,928,300
2020-03-23	100.75	102.61	93.510	97.560	89.439	1,676,300
2020-03-20	107.78	117.83	101.70	102.43	93.904	2,388,900
2020-03-19	101.01	106.50	94.180	104.23	95.554	1,874,600
2020-03-18	113.57	117.36	93.000	102.49	93.959	2,315,700
2020-03-17	119.69	124.15	110.03	123.02	112.78	2,153,400
2020-03-16	127.00	128.32	117.17	117.76	107.96	2,362,900
2020-03-13	139.29	142.50	128.64	140.32	128.64	2,826,600
2020-03-12	136.18	137.86	126.19	130.40	119.55	2,611,700
2020-03-11	154.28	155.18	144.39	147.66	135.37	1,911,800
2020-03-10	152.76	160.07	146.11	160.07	146.75	2,398,200
2020-03-09	150.00	152.37	138.41	146.48	134.29	3,002,000
2020-03-06	173.20	174.41	163.48	164.99	151.26	3,336,000
2020-03-05	186.92	188.41	177.46	178.44	163.59	1,920,400
2020-03-04	189.59	194.98	187.25	194.57	178.37	1,584,900
2020-03-03	192.01	198.81	185.82	186.51	170.99	1,184,000
2020-03-02	186.20	193.03	182.75	192.59	176.56	1,122,000
2020-02-28	179.12	184.77	176.30	184.77	169.39	2,000,000
2020-02-27	184.92	193.10	181.73	185.91	170.44	1,722,200
2020-02-26	196.43	197.61	189.37	189.67	173.88	2,268,100
2020-02-25	204.03	204.82	193.92	194.48	178.29	1,308,100
2020-02-24	207.20	208.04	201.50	203.11	186.20	1,294,800
2020-02-21	213.80	215.27	211.74	215.20	197.29	702,100
2020-02-20	211.23	215.94	210.87	215.28	197.36	946,100
2020-02-19	211.16	212.76	210.61	211.78	194.15	904,900
2020-02-18	210.67	211.35	208.26	210.58	193.05	800,200
2020-02-14	213.13	213.34	210.60	211.84	194.21	535,200

← NewerPage 28 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.