Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	262.70	262.70	262.70	262.70	251.36	0
2022-10-13	259.40	263.40	258.60	263.40	252.03	131
2022-10-12	264.00	264.00	261.40	261.40	250.11	30
2022-10-11	261.70	261.70	261.70	261.70	250.40	0
2022-10-10	263.00	264.70	262.45	262.45	251.12	330
2022-10-07	274.50	275.00	259.85	259.85	248.63	269
2022-10-06	268.90	268.90	268.90	268.90	257.29	0
2022-10-05	264.15	264.15	264.15	264.15	252.74	0
2022-10-04	263.15	263.15	263.15	263.15	251.79	0
2022-10-03	254.25	256.05	249.85	256.05	244.99	7
2022-09-30	254.25	254.25	254.25	254.25	243.27	0
2022-09-29	249.25	249.25	249.25	249.25	238.49	0
2022-09-28	251.30	251.30	251.30	251.30	240.45	0
2022-09-27	250.05	250.05	250.05	250.05	239.25	0
2022-09-26	249.95	249.95	249.95	249.95	239.16	0
2022-09-23	259.80	259.80	259.80	259.80	248.58	0
2022-09-22	259.55	259.80	259.55	259.80	248.58	1
2022-09-21	265.20	265.20	265.20	265.20	253.75	0
2022-09-20	258.80	258.80	258.80	258.80	247.63	0
2022-09-19	263.25	263.25	263.25	263.25	251.88	0
2022-09-16	270.70	270.70	270.70	270.70	259.01	0
2022-09-15	277.80	277.80	270.70	270.70	259.01	2
2022-09-14	271.80	271.80	271.80	271.80	260.06	0
2022-09-13	273.95	273.95	273.95	273.95	262.12	0
2022-09-12	278.35	278.35	278.35	278.35	266.33	0
2022-09-09	276.30	276.30	276.30	276.30	264.37	0
2022-09-08	274.45	274.45	274.45	274.45	262.60	0
2022-09-07	270.25	270.25	270.25	270.25	258.58	0
2022-09-06	267.40	267.90	267.40	267.90	256.33	1
2022-09-05	270.60	270.60	270.60	270.60	258.92	0
2022-09-02	270.60	270.60	270.60	270.60	258.92	0
2022-09-01	268.25	268.25	266.50	266.50	254.99	4
2022-08-31	265.35	265.35	265.35	265.35	253.89	0
2022-08-30	269.70	269.70	269.70	269.70	258.06	0
2022-08-29	273.20	274.55	272.30	274.55	262.70	80
2022-08-26	283.45	283.45	283.45	283.45	271.21	0
2022-08-25	290.65	290.65	290.65	290.65	277.01	0
2022-08-24	287.50	287.50	287.50	287.50	274.00	0
2022-08-23	286.40	286.40	286.40	286.40	272.96	0
2022-08-22	280.10	280.10	280.10	280.10	266.95	0
2022-08-19	280.10	280.10	280.10	280.10	266.95	2
2022-08-18	295.15	295.15	295.15	295.15	281.29	0
2022-08-17	294.50	294.50	294.50	294.50	280.68	0
2022-08-16	301.80	301.80	301.80	301.80	287.63	0
2022-08-15	303.00	316.00	303.00	307.95	293.49	4
2022-08-12	297.05	297.20	297.05	297.20	283.25	1
2022-08-11	292.95	295.30	292.60	292.60	278.86	35
2022-08-10	288.15	288.15	288.15	288.15	274.62	0
2022-08-09	284.70	284.70	284.70	284.70	271.34	0
2022-08-08	288.50	289.00	287.45	287.45	273.96	2
2022-08-05	283.05	286.65	283.05	286.65	273.19	3
2022-08-04	287.90	288.15	287.90	288.15	274.62	18
2022-08-03	282.15	282.15	282.15	282.15	268.91	0
2022-08-02	279.75	282.20	279.75	282.20	268.95	1
2022-08-01	286.05	286.05	281.20	281.55	268.33	17
2022-07-29	280.85	280.85	280.85	280.85	267.67	0
2022-07-28	275.35	275.35	274.50	274.50	261.61	1
2022-07-27	263.95	270.70	263.95	270.70	257.99	54
2022-07-26	263.15	266.05	263.15	266.05	253.56	1
2022-07-25	266.20	266.20	262.85	263.55	251.18	27

← NewerPage 18 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.