Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	292.85	302.65	292.85	302.65	290.72	197
2023-01-06	281.10	281.10	281.10	281.10	270.02	0
2023-01-05	280.85	281.10	280.85	281.10	270.02	4
2023-01-04	277.55	277.55	277.55	277.55	266.61	0
2023-01-03	275.95	275.95	275.95	275.95	265.07	0
2023-01-02	280.00	280.00	280.00	280.00	268.96	5
2022-12-30	271.70	271.70	271.70	271.70	260.99	0
2022-12-29	273.75	273.75	273.75	273.75	262.96	0
2022-12-28	280.00	280.00	273.55	273.55	262.77	100
2022-12-27	277.95	277.95	275.55	275.55	264.69	10
2022-12-23	273.05	273.05	273.05	273.05	262.29	0
2022-12-22	272.15	272.15	272.15	272.15	261.42	0
2022-12-21	264.05	264.05	264.05	264.05	253.64	1
2022-12-20	268.20	268.20	268.20	268.20	257.63	0
2022-12-19	269.80	269.80	269.80	269.80	259.17	0
2022-12-16	274.95	274.95	272.00	272.00	261.28	6
2022-12-15	280.00	280.00	272.25	272.25	261.52	11
2022-12-14	283.85	283.85	283.85	283.85	272.66	0
2022-12-13	281.75	281.75	281.75	281.75	270.64	0
2022-12-12	277.10	277.10	277.10	277.10	266.18	0
2022-12-09	277.65	277.65	277.65	277.65	266.71	0
2022-12-08	282.00	282.50	277.05	277.05	266.13	29
2022-12-07	275.65	275.90	275.65	275.90	265.02	2
2022-12-06	275.75	275.75	275.75	275.75	264.88	0
2022-12-05	283.40	293.95	279.25	279.25	268.24	342
2022-12-02	280.80	280.80	280.80	280.80	269.73	0
2022-12-01	285.00	287.00	283.60	283.60	272.42	173
2022-11-30	287.05	287.05	282.80	282.80	271.65	40
2022-11-29	290.00	290.00	283.95	283.95	272.76	6
2022-11-28	286.95	286.95	286.95	286.95	275.64	0
2022-11-25	295.40	295.40	295.40	295.40	283.76	0
2022-11-24	297.50	299.95	296.35	296.35	284.67	101
2022-11-23	297.55	305.00	296.25	296.25	284.57	119
2022-11-22	294.00	300.00	294.00	300.00	288.17	2
2022-11-21	300.15	300.15	298.05	298.15	286.40	44
2022-11-18	294.10	294.10	294.10	294.10	282.51	0
2022-11-17	292.00	292.00	288.00	288.00	276.65	15
2022-11-16	296.90	296.90	296.90	296.90	285.20	0
2022-11-15	299.00	299.00	290.00	298.60	286.83	62
2022-11-14	301.20	301.20	298.45	300.15	288.32	12
2022-11-11	300.00	300.00	297.90	297.90	286.16	50
2022-11-10	292.55	297.30	292.55	297.30	285.58	14
2022-11-09	293.10	293.10	292.25	292.25	279.63	31
2022-11-08	300.40	300.40	300.40	300.40	287.43	0
2022-11-07	302.95	302.95	300.70	300.70	287.72	21
2022-11-04	287.00	296.60	287.00	296.60	283.79	1
2022-11-03	291.05	296.70	291.05	296.70	283.89	40
2022-11-02	294.30	294.30	294.30	294.30	281.59	0
2022-11-01	304.25	304.25	294.35	294.35	281.64	4
2022-10-31	304.00	304.00	304.00	304.00	290.87	4
2022-10-28	288.00	290.60	286.00	290.60	278.05	358
2022-10-27	281.00	287.80	281.00	283.95	271.69	290
2022-10-26	281.55	289.50	279.95	279.95	267.86	1,314
2022-10-25	280.35	280.35	280.35	280.35	268.25	0
2022-10-24	260.00	260.00	260.00	260.00	248.77	0
2022-10-21	260.00	260.00	260.00	260.00	248.77	1
2022-10-20	289.00	289.00	289.00	289.00	276.52	0
2022-10-19	289.00	289.00	289.00	289.00	276.52	8
2022-10-18	268.65	268.65	268.65	268.65	257.05	0
2022-10-17	267.80	267.80	265.95	265.95	254.47	3

← NewerPage 17 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.