Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	266.20	266.20	262.85	263.55	251.18	27
2022-07-22	262.50	262.85	262.50	262.55	250.23	5
2022-07-21	263.95	263.95	260.65	260.80	248.56	17
2022-07-20	250.85	256.95	250.85	256.95	244.89	3
2022-07-19	246.95	252.05	244.85	252.05	240.22	62
2022-07-18	249.25	249.25	245.60	245.60	234.07	3
2022-07-15	247.00	247.65	247.00	247.65	236.02	9
2022-07-14	245.65	245.65	239.70	240.35	229.07	106
2022-07-13	258.45	258.45	243.70	243.70	232.26	14
2022-07-12	248.70	251.20	248.70	251.20	239.41	8
2022-07-11	245.45	246.65	245.45	246.65	235.07	8
2022-07-08	242.65	246.40	242.65	246.40	234.83	1
2022-07-07	244.05	244.70	244.05	244.40	232.93	65
2022-07-06	236.55	236.55	236.55	236.55	225.45	0
2022-07-05	234.95	234.95	234.95	234.95	223.92	0
2022-07-04	237.85	237.85	237.85	237.85	226.68	0
2022-07-01	236.00	236.00	234.80	234.80	223.78	9
2022-06-30	234.40	234.40	234.40	234.40	223.40	0
2022-06-29	237.15	237.15	235.60	235.60	224.54	5
2022-06-28	240.20	240.20	240.20	240.20	228.92	0
2022-06-27	226.45	226.45	226.45	226.45	215.82	0
2022-06-24	226.45	226.45	226.45	226.45	215.82	0
2022-06-23	226.45	226.45	226.45	226.45	215.82	0
2022-06-22	230.95	230.95	230.95	230.95	220.11	0
2022-06-21	223.80	227.55	223.80	227.55	216.87	3
2022-06-20	225.60	225.60	225.60	225.60	215.01	0
2022-06-17	243.90	243.90	243.90	243.90	232.45	0
2022-06-16	243.90	243.90	243.90	243.90	232.45	0
2022-06-15	245.60	245.60	243.90	243.90	232.45	9
2022-06-14	242.65	242.65	242.65	242.65	231.26	0
2022-06-13	265.15	265.15	265.15	265.15	252.70	0
2022-06-10	265.15	265.15	265.15	265.15	252.70	0
2022-06-09	264.45	265.15	264.45	265.15	252.70	1
2022-06-08	268.20	268.20	262.95	263.70	251.32	53
2022-06-07	257.65	259.75	257.65	259.75	247.56	1
2022-06-06	260.50	260.50	259.70	259.70	247.51	101
2022-06-03	257.80	257.80	257.50	257.50	245.41	1
2022-06-02	253.35	257.10	253.35	257.10	245.03	149
2022-06-01	257.80	257.80	253.30	253.30	241.41	3
2022-05-31	254.80	254.80	250.65	252.40	240.55	108
2022-05-30	256.95	256.95	256.95	256.95	244.89	0
2022-05-27	254.45	254.45	254.45	254.45	242.51	0
2022-05-26	249.95	249.95	249.95	249.95	238.22	0
2022-05-25	245.10	245.10	245.10	245.10	233.59	0
2022-05-24	246.75	246.75	246.75	246.75	235.17	0
2022-05-23	246.75	246.75	246.75	246.75	235.17	0
2022-05-20	244.10	244.10	244.10	244.10	232.64	0
2022-05-19	248.15	248.90	248.15	248.90	237.22	2
2022-05-18	254.25	254.25	254.25	254.25	242.31	0
2022-05-17	256.10	256.10	256.10	256.10	244.08	0
2022-05-16	256.20	256.20	250.05	251.20	239.41	4
2022-05-13	254.05	254.05	254.05	254.05	242.12	0
2022-05-12	252.85	252.85	251.55	251.55	239.74	2
2022-05-11	252.30	255.95	252.30	255.95	242.84	20
2022-05-10	254.65	254.65	250.00	250.15	237.34	9
2022-05-09	258.55	258.55	256.35	257.15	243.98	31
2022-05-06	257.55	257.55	254.45	254.45	241.42	1
2022-05-05	280.00	282.00	280.00	282.00	267.56	75
2022-05-04	261.75	261.75	261.75	261.75	248.35	0
2022-05-03	263.50	263.50	263.50	263.50	250.01	0

← NewerPage 19 of 22 · 1,279 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.