Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	532.00	534.80	532.00	534.80	525.44	8
2024-08-29	536.80	538.60	532.40	538.60	529.18	91
2024-08-28	533.20	533.20	528.20	528.20	518.96	82
2024-08-27	528.60	528.60	528.60	528.60	517.97	0
2024-08-26	528.80	528.80	528.80	528.80	518.17	0
2024-08-23	530.60	532.40	526.40	530.00	519.35	147
2024-08-22	531.00	531.00	530.40	530.40	519.74	10
2024-08-21	525.40	526.20	525.40	526.20	515.62	3
2024-08-20	532.80	533.00	522.60	523.40	512.88	82
2024-08-19	529.00	532.20	529.00	532.20	521.50	71
2024-08-16	540.40	540.40	533.00	533.00	522.29	29
2024-08-15	536.80	536.80	536.80	536.80	526.01	0
2024-08-14	523.20	525.00	523.00	525.00	514.45	25
2024-08-13	524.40	524.40	515.60	517.20	506.80	352
2024-08-12	519.60	519.60	519.60	519.60	509.16	0
2024-08-09	519.80	519.80	519.80	519.80	509.35	0
2024-08-08	473.00	524.80	473.00	518.20	507.78	69
2024-08-07	481.00	484.00	479.60	479.60	469.96	188
2024-08-06	463.90	463.90	463.90	463.90	454.58	0
2024-08-05	467.30	467.30	450.50	463.90	454.58	347
2024-08-02	494.70	494.70	471.70	471.70	462.22	285
2024-08-01	528.60	531.60	496.50	496.50	486.52	427
2024-07-31	508.40	519.40	508.40	519.20	508.76	13
2024-07-30	510.00	513.40	508.40	508.40	498.18	37
2024-07-29	517.40	517.60	508.20	508.20	497.98	59
2024-07-26	507.20	511.00	507.20	511.00	500.73	29
2024-07-25	489.80	503.80	487.60	503.80	493.67	46
2024-07-24	514.60	514.60	514.60	514.60	504.26	0
2024-07-23	507.20	515.00	505.20	514.60	504.26	36
2024-07-22	502.20	503.00	502.00	502.00	491.91	46
2024-07-19	505.20	505.20	500.80	501.40	491.32	69
2024-07-18	512.80	515.20	507.80	509.60	499.36	72
2024-07-17	524.00	524.00	516.80	517.40	507.00	200
2024-07-16	505.40	521.40	505.40	517.60	507.20	182
2024-07-15	500.80	500.80	500.80	500.80	490.73	0
2024-07-12	489.00	499.10	489.00	498.30	488.28	107
2024-07-11	486.50	490.50	486.50	490.50	480.64	27
2024-07-10	470.90	475.40	470.40	475.40	465.84	77
2024-07-09	473.20	474.30	469.90	470.00	460.55	51
2024-07-08	470.20	472.00	466.90	467.70	458.30	117
2024-07-05	474.80	479.90	463.50	463.50	454.18	233
2024-07-04	477.10	477.10	477.10	477.10	467.51	0
2024-07-03	475.20	475.20	475.20	475.20	465.65	0
2024-07-02	466.70	471.20	466.70	470.20	460.75	413
2024-07-01	473.20	476.20	465.00	466.60	457.22	141
2024-06-28	479.70	479.70	471.70	475.90	466.33	126
2024-06-27	467.90	471.10	467.90	469.40	459.96	42
2024-06-26	477.10	477.40	467.00	469.00	459.57	36
2024-06-25	474.00	474.00	467.90	467.90	458.49	6
2024-06-24	471.70	479.40	471.70	479.40	469.76	4
2024-06-21	477.40	478.30	472.00	472.00	462.51	148
2024-06-20	476.40	477.70	473.20	473.70	464.18	72
2024-06-19	468.90	472.70	468.90	472.70	463.20	6
2024-06-18	472.70	474.70	472.70	473.20	463.69	430
2024-06-17	470.90	471.00	465.00	471.00	461.53	79
2024-06-14	491.30	491.30	464.00	464.00	454.67	128
2024-06-13	494.90	495.00	488.30	488.30	478.48	15
2024-06-12	485.70	490.90	485.50	490.90	481.03	78
2024-06-11	489.20	489.20	486.20	487.80	477.99	27
2024-06-10	487.00	487.00	481.50	486.50	476.72	184

← NewerPage 10 of 22 · 1,275 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.