Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	292.25	292.25	292.25	292.25	281.72	0
2023-03-31	292.25	292.25	292.25	292.25	281.72	0
2023-03-30	292.25	292.25	292.25	292.25	281.72	0
2023-03-29	292.25	292.25	292.25	292.25	281.72	0
2023-03-28	292.25	292.25	292.25	292.25	281.72	0
2023-03-27	292.25	292.25	292.25	292.25	281.72	0
2023-03-24	292.25	292.25	292.25	292.25	281.72	0
2023-03-23	292.25	292.25	292.25	292.25	281.72	0
2023-03-22	292.25	292.25	292.25	292.25	281.72	0
2023-03-21	292.25	292.25	292.25	292.25	281.72	0
2023-03-20	292.25	292.25	292.25	292.25	281.72	0
2023-03-17	295.50	295.50	284.35	284.35	274.10	66
2023-03-16	296.60	296.60	295.70	295.70	285.04	10
2023-03-15	312.30	312.30	312.30	312.30	301.04	2
2023-03-14	315.05	315.05	315.05	315.05	303.69	0
2023-03-13	310.00	317.50	308.50	308.70	297.57	102
2023-03-10	331.15	331.15	324.40	327.50	315.70	81
2023-03-09	341.25	341.25	341.25	341.25	328.95	0
2023-03-08	342.50	342.50	342.50	342.50	330.15	0
2023-03-07	342.80	342.80	342.80	342.80	330.44	0
2023-03-06	333.05	340.35	333.05	340.35	328.08	2
2023-03-03	336.05	336.05	336.05	336.05	323.94	0
2023-03-02	334.45	334.45	333.00	333.15	321.14	30
2023-03-01	341.00	341.00	329.90	330.90	318.97	29
2023-02-28	332.40	332.40	332.40	332.40	320.42	0
2023-02-27	332.30	332.30	330.90	330.90	318.97	32
2023-02-24	326.30	326.30	325.00	325.00	313.29	21
2023-02-23	326.95	328.85	324.10	326.55	314.78	38
2023-02-22	325.30	326.95	323.80	326.95	315.17	59
2023-02-21	323.50	326.40	323.50	326.40	314.64	1
2023-02-20	331.10	331.10	331.10	331.10	319.17	0
2023-02-17	328.55	328.55	328.55	328.55	316.71	0
2023-02-16	337.00	337.00	337.00	337.00	324.85	0
2023-02-15	329.60	334.25	329.60	334.25	322.20	3
2023-02-14	326.00	326.00	325.50	325.50	313.77	9
2023-02-13	327.80	328.95	327.80	328.95	317.09	25
2023-02-10	335.10	335.10	327.25	327.25	315.45	52
2023-02-09	322.75	331.35	322.75	331.35	319.41	4
2023-02-08	326.80	326.95	326.80	326.95	314.06	12
2023-02-07	323.70	323.70	323.70	323.70	310.94	0
2023-02-06	315.05	315.05	315.05	315.05	302.63	1
2023-02-03	318.00	320.70	313.10	320.70	308.06	20
2023-02-02	302.00	313.40	302.00	313.40	301.05	77
2023-02-01	300.60	300.60	299.20	299.20	287.41	26
2023-01-31	294.85	296.35	294.00	294.35	282.75	128
2023-01-30	291.40	295.50	291.40	294.25	282.65	66
2023-01-27	285.00	291.70	285.00	291.70	280.20	50
2023-01-26	285.75	285.75	285.75	285.75	274.49	0
2023-01-25	281.65	281.65	281.65	281.65	270.55	0
2023-01-24	286.00	287.35	286.00	287.35	276.02	11
2023-01-23	281.00	286.00	280.90	286.00	274.73	162
2023-01-20	272.30	279.35	272.30	279.35	268.34	2
2023-01-19	288.25	288.25	288.25	288.25	276.89	0
2023-01-18	288.25	288.25	288.25	288.25	276.89	0
2023-01-17	293.20	293.20	293.20	293.20	281.64	0
2023-01-16	294.00	294.00	293.20	293.20	281.64	100
2023-01-13	290.55	290.55	290.55	290.55	279.10	0
2023-01-12	288.70	288.70	288.70	288.70	277.32	0
2023-01-11	286.95	286.95	286.95	286.95	275.64	0
2023-01-10	302.65	302.65	302.65	302.65	290.72	0

← NewerPage 16 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.