Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	213.13	213.34	210.60	211.84	194.21	535,200
2020-02-13	212.26	214.33	211.50	213.03	195.30	575,600
2020-02-12	214.49	215.40	213.31	213.91	196.10	679,600
2020-02-11	211.32	213.68	210.54	212.25	194.58	586,800
2020-02-10	206.54	209.61	206.25	209.45	192.02	501,800
2020-02-07	207.93	209.21	206.70	207.82	190.52	947,300
2020-02-06	210.13	210.18	206.79	209.85	192.38	967,000
2020-02-05	209.48	210.77	207.20	210.44	192.12	947,500
2020-02-04	202.24	207.49	202.24	206.12	188.17	1,161,800
2020-02-03	196.64	203.38	195.95	198.13	180.88	1,185,300
2020-01-31	202.53	202.53	194.07	195.69	178.65	1,947,600
2020-01-30	205.12	209.29	199.93	205.15	187.29	2,165,600
2020-01-29	198.00	201.19	197.94	199.02	181.69	1,389,900
2020-01-28	195.57	198.38	194.20	196.80	179.66	1,020,500
2020-01-27	194.09	195.72	192.50	194.02	177.13	815,300
2020-01-24	202.03	202.03	196.59	198.28	181.02	659,700
2020-01-23	197.67	202.28	195.62	201.81	184.24	1,221,900
2020-01-22	202.48	203.28	198.44	198.74	181.44	1,005,500
2020-01-21	205.90	206.43	201.23	202.05	184.46	1,016,700
2020-01-17	207.57	209.75	206.95	207.00	188.98	859,200
2020-01-16	206.35	208.13	205.97	207.75	189.66	515,800
2020-01-15	205.94	207.99	204.02	205.34	187.46	983,800
2020-01-14	207.66	209.05	206.22	206.76	188.76	719,100
2020-01-13	205.53	208.47	204.50	208.08	189.96	749,100
2020-01-10	207.00	208.13	204.72	205.31	187.43	802,100
2020-01-09	207.08	208.13	205.50	207.13	189.09	587,500
2020-01-08	207.13	207.54	205.70	206.63	188.64	711,500
2020-01-07	206.90	207.44	205.00	206.49	188.51	699,500
2020-01-06	204.75	206.98	203.72	206.91	188.89	734,100
2020-01-03	205.63	207.84	203.19	206.82	188.81	895,400
2020-01-02	207.01	209.77	206.15	209.77	191.50	845,200
2019-12-31	205.48	206.83	205.08	205.82	187.90	405,400
2019-12-30	207.00	207.00	205.30	205.76	187.84	360,100
2019-12-27	208.04	208.04	206.40	207.00	188.98	305,500
2019-12-26	207.13	207.65	205.72	207.63	189.55	547,800
2019-12-24	208.28	208.28	205.81	206.44	188.46	231,800
2019-12-23	207.35	208.51	206.54	208.19	190.06	548,800
2019-12-20	209.59	210.22	205.90	206.86	188.85	1,296,700
2019-12-19	206.16	206.95	205.10	206.27	188.31	781,400
2019-12-18	204.70	206.91	203.24	206.54	188.56	994,900
2019-12-17	211.19	211.19	203.13	203.72	185.98	2,957,000
2019-12-16	210.05	210.92	207.59	207.59	189.51	709,100
2019-12-13	208.57	212.05	205.46	206.49	188.51	861,800
2019-12-12	206.00	209.84	204.75	209.30	191.08	740,800
2019-12-11	203.78	206.67	203.55	206.34	188.37	892,100
2019-12-10	204.99	205.47	200.44	202.38	184.76	1,071,400
2019-12-09	201.59	202.92	200.67	201.47	183.93	923,800
2019-12-06	200.11	203.50	200.11	202.38	184.76	1,158,500
2019-12-05	198.04	200.01	198.04	199.41	182.05	665,300
2019-12-04	197.80	200.02	197.01	197.47	180.28	802,400
2019-12-03	194.86	196.49	192.40	196.15	179.07	793,700
2019-12-02	199.85	201.64	197.08	197.48	180.29	866,300
2019-11-29	199.88	199.98	198.09	198.79	181.48	307,700
2019-11-27	200.19	200.40	197.29	199.83	182.43	1,130,100
2019-11-26	201.21	201.65	199.02	200.38	182.93	1,049,800
2019-11-25	198.65	202.30	197.50	202.08	184.48	1,170,800
2019-11-22	197.51	198.08	196.11	197.91	180.68	724,800
2019-11-21	194.84	197.23	193.10	196.79	179.66	824,900
2019-11-20	195.38	197.03	193.09	194.99	178.01	573,800
2019-11-19	197.64	198.08	195.42	196.25	179.16	733,700

← NewerPage 29 of 79 · 4,732 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.