Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	364.80	364.80	360.50	360.50	350.22	47
2023-09-20	368.10	371.30	368.00	371.30	360.71	136
2023-09-19	367.60	367.60	367.60	367.60	357.11	0
2023-09-18	369.80	372.10	369.40	372.10	361.49	54
2023-09-15	374.90	374.90	366.40	367.70	357.21	130
2023-09-14	374.30	374.30	374.30	374.30	363.62	0
2023-09-13	376.90	376.90	372.30	374.30	363.62	85
2023-09-12	381.00	383.00	379.70	382.80	371.88	198
2023-09-11	384.00	385.60	376.50	376.50	365.76	0
2023-09-08	383.70	387.00	380.70	382.50	371.59	224
2023-09-07	380.70	381.80	380.70	381.80	370.91	29
2023-09-06	383.30	383.30	383.30	383.30	372.37	0
2023-09-05	387.60	387.60	387.60	387.60	376.54	0
2023-09-04	393.70	393.70	393.70	393.70	382.47	0
2023-09-01	389.40	389.40	389.40	389.40	378.29	0
2023-08-31	388.60	388.60	383.90	387.50	376.45	204
2023-08-30	385.20	386.10	382.70	382.70	371.78	180
2023-08-29	383.00	383.00	378.10	381.80	370.91	201
2023-08-28	377.80	378.40	373.40	378.40	367.61	61
2023-08-25	371.00	371.00	371.00	371.00	360.42	0
2023-08-24	373.50	374.30	372.70	373.00	361.12	126
2023-08-23	371.20	371.20	367.20	370.40	358.61	161
2023-08-22	367.10	367.10	367.10	367.10	355.41	0
2023-08-21	362.80	362.80	362.80	362.80	351.25	0
2023-08-18	370.90	371.00	366.40	366.40	354.73	68
2023-08-17	376.40	376.40	372.30	372.30	360.45	90
2023-08-16	376.00	377.10	376.00	377.10	365.09	8
2023-08-15	375.00	375.00	374.60	374.60	362.67	6
2023-08-14	384.70	384.70	379.40	379.40	367.32	11
2023-08-11	381.90	381.90	381.90	381.90	369.74	0
2023-08-10	382.30	382.30	379.20	379.20	367.13	38
2023-08-09	392.50	392.50	386.50	386.50	374.19	21
2023-08-08	387.20	387.20	382.70	382.70	370.51	81
2023-08-07	384.40	384.40	383.20	383.20	371.00	21
2023-08-04	384.40	384.40	381.40	381.40	369.26	5
2023-08-03	367.50	383.90	367.50	377.40	365.38	235
2023-08-02	374.90	374.90	374.90	374.90	362.96	0
2023-08-01	375.20	376.20	372.80	373.30	361.41	47
2023-07-31	365.90	368.60	365.90	367.90	356.19	223
2023-07-28	366.30	366.30	360.70	361.00	349.51	120
2023-07-27	360.60	360.60	360.60	360.60	349.12	0
2023-07-26	361.10	364.90	354.50	354.50	343.21	411
2023-07-25	357.60	360.30	357.60	360.30	348.83	16
2023-07-24	360.70	360.70	360.70	360.70	349.21	0
2023-07-21	362.50	362.70	361.00	361.00	349.51	169
2023-07-20	361.60	362.80	361.60	362.80	351.25	5
2023-07-19	366.40	366.40	358.50	358.50	347.08	8
2023-07-18	361.60	361.60	361.60	361.60	350.09	0
2023-07-17	354.40	354.40	354.40	354.40	343.12	0
2023-07-14	357.80	359.80	351.60	351.60	340.40	450
2023-07-13	357.70	357.70	357.70	357.70	346.31	0
2023-07-12	363.10	363.10	359.80	359.80	348.34	18
2023-07-11	361.10	361.10	361.10	361.10	349.60	0
2023-07-10	353.90	355.30	353.90	355.30	343.99	1
2023-07-07	352.80	352.80	352.80	352.80	341.57	0
2023-07-06	352.60	352.60	345.00	345.80	334.79	92
2023-07-05	360.00	360.00	353.90	353.90	342.63	297
2023-07-04	361.90	363.60	361.00	361.00	349.51	358
2023-07-03	351.10	360.30	351.10	356.20	344.86	51
2023-06-30	357.10	357.10	356.30	357.00	345.63	35

← NewerPage 14 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.