Parker-Hannifin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 861.80 | 865.80 | 858.40 | 865.80 | 865.80 | 12 |
| 2026-10-16 | 856.60 | 864.00 | 851.20 | 855.40 | 855.40 | 47 |
| 2026-10-15 | 855.60 | 855.60 | 847.80 | 850.00 | 850.00 | 56 |
| 2026-10-14 | 853.00 | 862.80 | 852.80 | 861.20 | 861.20 | 8 |
| 2026-10-13 | 862.00 | 862.00 | 848.40 | 848.40 | 848.40 | 18 |
| 2026-10-12 | 861.80 | 866.80 | 850.80 | 866.80 | 866.80 | 25 |
| 2026-10-09 | 845.40 | 855.00 | 841.60 | 854.40 | 854.40 | 68 |
| 2026-10-08 | 850.20 | 852.00 | 842.00 | 842.20 | 842.20 | 9 |
| 2026-10-07 | 877.20 | 881.40 | 854.20 | 854.20 | 854.20 | 76 |
| 2026-10-06 | 873.20 | 878.40 | 868.00 | 878.40 | 878.40 | 5 |
| 2026-10-05 | 868.40 | 872.60 | 859.20 | 870.60 | 870.60 | 105 |
| 2026-10-02 | 858.80 | 867.20 | 858.80 | 867.20 | 867.20 | 33 |
| 2026-10-01 | 849.60 | 850.80 | 843.40 | 850.80 | 850.80 | 64 |
| 2026-09-30 | 855.80 | 856.20 | 852.20 | 852.20 | 852.20 | 25 |
| 2026-09-29 | 853.20 | 862.40 | 850.80 | 850.80 | 850.80 | 13 |
| 2026-09-28 | 860.20 | 864.00 | 851.60 | 853.40 | 853.40 | 146 |
| 2026-09-25 | 856.60 | 862.40 | 850.40 | 850.40 | 850.40 | 34 |
| 2026-09-24 | 851.00 | 857.60 | 845.60 | 853.60 | 853.60 | 168 |
| 2026-09-23 | 845.40 | 854.20 | 843.60 | 854.20 | 854.20 | 30 |
| 2026-09-22 | 834.80 | 843.20 | 834.80 | 836.60 | 836.60 | 82 |
| 2026-09-21 | 824.60 | 833.80 | 822.20 | 833.80 | 833.80 | 137 |
| 2026-09-18 | 806.40 | 814.80 | 804.80 | 814.80 | 814.80 | 9 |
| 2026-09-17 | 802.80 | 808.20 | 802.00 | 803.60 | 803.60 | 114 |
| 2026-09-16 | 801.80 | 811.60 | 796.80 | 811.60 | 811.60 | 75 |
| 2026-09-15 | 806.00 | 807.60 | 801.60 | 801.60 | 801.60 | 23 |
| 2026-09-14 | 819.00 | 819.60 | 794.00 | 803.00 | 803.00 | 373 |
| 2026-09-11 | 807.40 | 816.40 | 802.00 | 814.60 | 814.60 | 7 |
| 2026-09-10 | 818.40 | 821.60 | 802.40 | 803.40 | 803.40 | 51 |
| 2026-09-09 | 825.20 | 825.20 | 818.20 | 818.20 | 818.20 | 11 |
| 2026-09-08 | 831.00 | 832.00 | 819.80 | 825.60 | 825.60 | 134 |
| 2026-09-07 | 832.40 | 837.40 | 822.00 | 823.40 | 823.40 | 156 |
| 2026-09-04 | 831.00 | 833.00 | 830.20 | 832.20 | 832.20 | 77 |
| 2026-09-03 | 811.60 | 827.20 | 810.00 | 826.60 | 826.60 | 141 |
| 2026-09-02 | 821.40 | 830.00 | 820.00 | 824.60 | 824.60 | 66 |
| 2026-09-01 | 835.40 | 838.40 | 827.80 | 827.80 | 827.80 | 23 |
| 2026-08-31 | 852.00 | 852.00 | 841.40 | 841.40 | 841.40 | 67 |
| 2026-08-28 | 856.20 | 856.20 | 856.20 | 856.20 | 854.48 | 0 |
| 2026-08-27 | 884.80 | 888.00 | 866.20 | 866.20 | 864.46 | 45 |
| 2026-08-26 | 869.20 | 896.00 | 869.20 | 894.40 | 892.60 | 109 |
| 2026-08-25 | 872.40 | 889.40 | 869.00 | 875.00 | 873.24 | 480 |
| 2026-08-24 | 860.00 | 868.60 | 855.60 | 860.20 | 858.47 | 60 |
| 2026-08-21 | 855.00 | 863.60 | 854.20 | 855.40 | 853.68 | 71 |
| 2026-08-20 | 870.00 | 874.80 | 859.20 | 872.20 | 870.45 | 146 |
| 2026-08-19 | 898.60 | 898.80 | 881.60 | 882.40 | 880.63 | 529 |
| 2026-08-18 | 907.00 | 907.00 | 893.80 | 893.80 | 892.00 | 109 |
| 2026-08-17 | 909.00 | 921.60 | 906.80 | 921.60 | 919.75 | 174 |
| 2026-08-14 | 915.00 | 928.60 | 910.00 | 916.00 | 914.16 | 121 |
| 2026-08-13 | 925.00 | 925.00 | 916.00 | 916.00 | 914.16 | 44 |
| 2026-08-12 | 923.40 | 927.20 | 923.40 | 926.20 | 924.34 | 67 |
| 2026-08-11 | 910.40 | 931.60 | 904.20 | 924.00 | 922.14 | 189 |
| 2026-08-10 | 928.60 | 931.60 | 920.60 | 920.60 | 918.75 | 165 |
| 2026-08-07 | 924.80 | 937.00 | 916.20 | 934.20 | 932.32 | 590 |
| 2026-08-06 | 862.60 | 950.20 | 847.20 | 919.40 | 917.55 | 391 |
| 2026-08-05 | 857.80 | 869.80 | 853.00 | 865.60 | 863.86 | 360 |
| 2026-08-04 | 867.60 | 868.00 | 847.40 | 859.40 | 857.67 | 425 |
| 2026-08-03 | 847.60 | 859.40 | 846.00 | 853.00 | 851.29 | 253 |
| 2026-07-31 | 835.40 | 846.60 | 829.60 | 842.60 | 840.91 | 219 |
| 2026-07-30 | 836.40 | 836.60 | 821.80 | 824.80 | 823.14 | 76 |
| 2026-07-29 | 864.80 | 873.00 | 837.00 | 837.00 | 835.32 | 115 |
| 2026-07-28 | 879.20 | 879.20 | 854.80 | 871.40 | 869.65 | 1,790 |
Page 1 of 22 · 1,278 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 1.7790 USD |
| 2026-05-08 | 1.7790 USD |
| 2026-02-06 | 1.6011 USD |
| 2025-11-07 | 1.6011 USD |
| 2025-09-02 | 1.6011 USD |
| 2025-05-09 | 1.6011 USD |
| 2025-02-07 | 1.4499 USD |
| 2024-11-08 | 1.4499 USD |
| 2024-08-28 | 1.4499 USD |
| 2024-05-09 | 1.4499 USD |
| 2024-02-08 | 1.3165 USD |
| 2023-11-10 | 1.3165 USD |
| 2023-08-25 | 1.3165 USD |
| 2023-05-11 | 1.3483 USD |
| 2023-02-09 | 1.1830 USD |
| 2022-11-10 | 1.1830 USD |
| 2022-08-26 | 1.1830 USD |
| 2022-05-12 | 1.1830 USD |
| 2022-02-10 | 0.9162 USD |
| 2021-11-10 | 0.9162 USD |
| 2021-08-26 | 0.9162 USD |
| 2021-05-06 | 0.9162 USD |
| 2021-02-09 | 0.7828 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.