Parker-Hannifin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 480.20 | 480.20 | 473.90 | 479.80 | 470.16 | 166 |
| 2024-06-06 | 478.50 | 485.70 | 474.60 | 474.60 | 465.06 | 349 |
| 2024-06-05 | 475.90 | 479.40 | 475.90 | 479.40 | 469.76 | 17 |
| 2024-06-04 | 471.30 | 473.70 | 469.10 | 469.70 | 460.26 | 129 |
| 2024-06-03 | 490.30 | 490.30 | 468.50 | 470.20 | 460.75 | 69 |
| 2024-05-31 | 484.50 | 484.50 | 482.00 | 482.00 | 472.31 | 19 |
| 2024-05-30 | 479.30 | 483.30 | 479.30 | 483.30 | 473.59 | 41 |
| 2024-05-29 | 484.20 | 484.40 | 483.00 | 483.10 | 473.39 | 120 |
| 2024-05-28 | 488.90 | 495.30 | 485.20 | 485.20 | 475.45 | 846 |
| 2024-05-27 | 497.60 | 497.60 | 489.90 | 492.30 | 482.40 | 22 |
| 2024-05-24 | 488.70 | 488.70 | 484.60 | 487.60 | 477.80 | 490 |
| 2024-05-23 | 506.60 | 507.40 | 490.80 | 494.90 | 484.95 | 131 |
| 2024-05-22 | 504.80 | 505.20 | 504.20 | 505.20 | 495.05 | 16 |
| 2024-05-21 | 503.80 | 505.00 | 503.80 | 505.00 | 494.85 | 53 |
| 2024-05-20 | 502.60 | 507.20 | 499.40 | 507.20 | 497.00 | 69 |
| 2024-05-17 | 498.50 | 498.50 | 498.50 | 498.50 | 488.48 | 0 |
| 2024-05-16 | 510.60 | 511.40 | 497.30 | 499.20 | 489.17 | 51 |
| 2024-05-15 | 510.20 | 513.00 | 510.20 | 512.00 | 501.71 | 24 |
| 2024-05-14 | 510.20 | 514.40 | 505.20 | 505.20 | 495.05 | 11 |
| 2024-05-13 | 524.60 | 525.80 | 515.00 | 515.80 | 505.43 | 209 |
| 2024-05-10 | 522.00 | 523.80 | 519.80 | 520.80 | 510.33 | 133 |
| 2024-05-09 | 518.00 | 518.00 | 518.00 | 518.00 | 507.59 | 0 |
| 2024-05-08 | 517.80 | 519.00 | 516.40 | 516.40 | 504.65 | 127 |
| 2024-05-07 | 508.00 | 515.20 | 508.00 | 515.20 | 503.47 | 3 |
| 2024-05-06 | 501.80 | 510.80 | 501.80 | 510.80 | 499.17 | 32 |
| 2024-05-03 | 497.30 | 503.20 | 493.50 | 503.20 | 491.75 | 65 |
| 2024-05-02 | 514.40 | 527.00 | 488.00 | 494.90 | 483.64 | 626 |
| 2024-04-30 | 520.00 | 520.00 | 514.00 | 514.00 | 502.30 | 16 |
| 2024-04-29 | 521.00 | 523.20 | 514.80 | 516.80 | 505.04 | 36 |
| 2024-04-26 | 512.00 | 515.60 | 512.00 | 515.60 | 503.86 | 5 |
| 2024-04-25 | 505.40 | 509.60 | 505.40 | 509.60 | 498.00 | 12 |
| 2024-04-24 | 511.40 | 511.40 | 511.40 | 511.40 | 499.76 | 0 |
| 2024-04-23 | 508.00 | 511.00 | 508.00 | 511.00 | 499.37 | 10 |
| 2024-04-22 | 503.60 | 504.00 | 503.60 | 504.00 | 492.53 | 59 |
| 2024-04-19 | 504.60 | 505.20 | 504.40 | 505.20 | 493.70 | 17 |
| 2024-04-18 | 510.60 | 513.80 | 510.60 | 513.00 | 501.32 | 24 |
| 2024-04-17 | 517.60 | 519.80 | 508.40 | 508.40 | 496.83 | 371 |
| 2024-04-16 | 509.20 | 513.20 | 507.00 | 510.60 | 498.98 | 108 |
| 2024-04-15 | 515.20 | 518.20 | 514.20 | 518.20 | 506.41 | 9 |
| 2024-04-12 | 525.20 | 525.20 | 518.00 | 520.20 | 508.36 | 57 |
| 2024-04-11 | 518.20 | 518.20 | 512.80 | 517.60 | 505.82 | 162 |
| 2024-04-10 | 511.00 | 519.00 | 511.00 | 519.00 | 507.19 | 20 |
| 2024-04-09 | 522.80 | 528.60 | 507.20 | 510.80 | 499.17 | 88 |
| 2024-04-08 | 523.80 | 524.40 | 521.20 | 521.20 | 509.34 | 52 |
| 2024-04-05 | 516.00 | 521.20 | 511.40 | 521.20 | 509.34 | 184 |
| 2024-04-04 | 520.20 | 522.60 | 520.20 | 522.60 | 510.71 | 19 |
| 2024-04-03 | 508.80 | 516.00 | 504.80 | 515.40 | 503.67 | 28 |
| 2024-04-02 | 514.60 | 519.80 | 508.60 | 510.00 | 498.39 | 582 |
| 2024-03-28 | 515.00 | 515.00 | 513.00 | 513.00 | 501.32 | 2 |
| 2024-03-27 | 506.60 | 511.40 | 506.60 | 509.80 | 498.20 | 61 |
| 2024-03-26 | 511.40 | 511.40 | 509.80 | 510.60 | 498.98 | 30 |
| 2024-03-25 | 513.00 | 513.80 | 508.80 | 508.80 | 497.22 | 39 |
| 2024-03-22 | 521.00 | 521.00 | 512.60 | 512.60 | 500.93 | 2 |
| 2024-03-21 | 503.20 | 512.60 | 503.20 | 512.40 | 500.74 | 43 |
| 2024-03-20 | 496.00 | 497.80 | 496.00 | 497.80 | 486.47 | 2 |
| 2024-03-19 | 494.70 | 496.90 | 494.70 | 496.90 | 485.59 | 10 |
| 2024-03-18 | 496.30 | 499.90 | 494.90 | 496.10 | 484.81 | 243 |
| 2024-03-15 | 491.10 | 492.70 | 491.00 | 491.30 | 480.12 | 37 |
| 2024-03-14 | 494.90 | 494.90 | 494.40 | 494.40 | 483.15 | 9 |
| 2024-03-13 | 495.90 | 498.90 | 492.80 | 492.80 | 481.58 | 69 |
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.