Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	406.70	412.10	406.70	412.10	401.64	10
2023-12-13	412.50	412.50	406.70	406.70	396.38	366
2023-12-12	407.90	410.30	407.90	410.30	399.89	9
2023-12-11	409.00	409.10	403.60	407.60	397.26	350
2023-12-08	406.20	406.20	406.20	406.20	395.89	0
2023-12-07	405.20	406.80	401.50	401.50	391.31	10
2023-12-06	403.60	409.90	403.40	403.40	393.16	27
2023-12-05	404.00	408.40	402.20	405.40	395.11	135
2023-12-04	406.20	407.00	402.80	403.30	393.07	70
2023-12-01	397.90	404.00	397.90	404.00	393.75	152
2023-11-30	392.30	396.20	392.30	396.20	386.15	134
2023-11-29	389.60	394.10	389.60	391.80	381.86	139
2023-11-28	392.40	396.90	392.40	396.90	386.83	501
2023-11-27	398.10	398.10	396.00	396.00	385.95	2
2023-11-24	396.90	396.90	396.30	396.30	386.24	8
2023-11-23	397.60	397.60	396.70	396.70	386.63	30
2023-11-22	397.40	397.40	397.40	397.40	387.32	0
2023-11-21	396.70	397.10	392.70	396.80	386.73	73
2023-11-20	398.40	399.50	393.70	393.70	383.71	231
2023-11-17	392.70	397.50	392.70	394.80	384.78	21
2023-11-16	396.60	397.90	394.00	395.30	385.27	106
2023-11-15	395.60	398.10	395.60	398.10	388.00	33
2023-11-14	392.40	399.20	392.40	397.40	387.32	88
2023-11-13	392.40	392.40	392.40	392.40	382.44	0
2023-11-10	384.10	390.60	384.10	390.60	380.69	183
2023-11-09	385.30	393.70	384.60	393.70	382.47	440
2023-11-08	383.70	385.00	383.10	383.10	372.17	76
2023-11-07	382.40	382.90	378.70	379.60	368.77	150
2023-11-06	376.30	376.30	376.00	376.00	365.27	1
2023-11-03	380.70	382.30	377.20	378.10	367.31	67
2023-11-02	343.30	356.20	343.30	356.20	346.04	32
2023-11-01	348.40	348.40	348.40	348.40	338.46	0
2023-10-31	345.10	348.30	344.20	347.70	337.78	84
2023-10-30	346.80	346.80	346.80	346.80	336.91	0
2023-10-27	352.90	355.50	351.10	351.40	341.38	17
2023-10-26	355.50	355.50	355.50	355.50	345.36	0
2023-10-25	354.20	354.20	351.00	351.60	341.57	381
2023-10-24	349.40	354.40	349.00	351.30	341.28	137
2023-10-23	349.40	349.40	349.40	349.40	339.43	0
2023-10-20	357.90	359.40	349.20	349.20	339.24	143
2023-10-19	357.30	364.20	357.30	362.60	352.26	28
2023-10-18	376.90	376.90	365.60	365.60	355.17	40
2023-10-17	378.50	382.40	378.50	382.40	371.49	33
2023-10-16	374.50	375.90	374.50	375.90	365.18	2
2023-10-13	387.50	390.60	376.80	376.80	366.05	189
2023-10-12	384.70	388.70	384.70	388.70	377.61	44
2023-10-11	378.90	379.00	377.20	377.20	366.44	75
2023-10-10	377.40	378.70	374.80	377.00	366.25	53
2023-10-09	369.90	371.50	369.20	371.50	360.90	196
2023-10-06	367.10	367.20	367.10	367.20	356.73	37
2023-10-05	366.60	374.00	364.00	364.00	353.62	362
2023-10-04	364.60	365.70	362.40	362.80	352.45	78
2023-10-03	371.30	371.30	371.30	371.30	360.71	0
2023-10-02	366.70	371.30	366.70	371.30	360.71	155
2023-09-29	371.30	371.30	371.30	371.30	360.71	0
2023-09-28	375.30	375.30	375.30	375.30	364.59	0
2023-09-27	369.80	373.10	369.80	373.10	362.46	21
2023-09-26	367.50	367.50	363.50	364.10	353.71	65
2023-09-25	360.80	360.80	360.80	360.80	350.51	11
2023-09-22	359.70	360.00	359.70	360.00	349.73	12

← NewerPage 13 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.