Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	261.00	261.00	258.75	258.75	245.50	4
2022-04-29	264.00	264.10	264.00	264.10	250.58	6
2022-04-28	257.15	257.15	257.15	257.15	243.98	0
2022-04-27	259.45	259.45	259.45	259.45	246.17	0
2022-04-26	255.70	255.70	255.70	255.70	242.61	0
2022-04-25	261.85	261.85	261.85	261.85	248.44	0
2022-04-22	261.85	261.85	261.85	261.85	248.44	0
2022-04-21	263.55	268.25	263.55	268.25	254.51	2
2022-04-20	263.75	268.00	263.75	268.00	254.28	12
2022-04-19	254.30	260.60	254.30	260.60	247.26	4
2022-04-14	255.40	255.40	255.40	255.40	242.32	0
2022-04-13	253.75	253.75	253.75	253.75	240.76	0
2022-04-12	252.60	252.60	252.60	252.60	239.67	0
2022-04-11	253.20	253.20	251.35	251.35	238.48	2
2022-04-08	256.50	256.50	256.50	256.50	243.37	0
2022-04-07	247.40	250.75	247.40	250.75	237.91	1
2022-04-06	249.00	249.00	248.00	248.00	235.30	3
2022-04-05	255.45	255.45	255.45	255.45	242.37	0
2022-04-04	256.00	260.00	254.00	257.35	244.17	245
2022-04-01	260.40	268.00	256.90	257.70	244.51	1,019
2022-03-31	260.60	260.60	260.60	260.60	247.26	0
2022-03-30	264.60	264.60	264.60	264.60	251.05	0
2022-03-29	266.80	266.80	266.80	266.80	253.14	0
2022-03-28	261.90	261.90	261.90	261.90	248.49	0
2022-03-25	263.60	263.60	263.60	263.60	250.10	0
2022-03-24	261.00	261.00	261.00	261.00	247.64	0
2022-03-23	261.10	261.10	261.10	261.10	247.73	0
2022-03-22	262.80	262.80	262.80	262.80	249.34	0
2022-03-21	261.90	261.90	261.90	261.90	248.49	0
2022-03-18	256.60	259.40	256.60	258.00	244.79	175
2022-03-17	258.50	258.50	258.50	258.50	245.26	0
2022-03-16	261.00	261.00	261.00	261.00	247.64	0
2022-03-15	249.40	255.80	249.40	253.90	240.90	2
2022-03-14	250.70	250.70	250.70	250.70	237.86	0
2022-03-11	251.10	251.70	251.10	251.70	238.81	4
2022-03-10	256.00	256.00	256.00	256.00	242.89	0
2022-03-09	256.00	256.00	256.00	256.00	242.89	0
2022-03-08	259.30	259.30	259.30	259.30	246.02	0
2022-03-07	255.10	259.80	255.10	259.30	246.02	9
2022-03-04	269.80	269.80	261.10	261.10	247.73	31
2022-03-03	266.80	266.80	266.80	266.80	253.14	0
2022-03-02	263.70	265.50	263.70	265.50	251.91	1
2022-03-01	267.50	267.50	260.50	260.50	247.16	8
2022-02-28	265.40	265.40	264.90	264.90	251.34	4
2022-02-25	259.20	261.70	259.20	261.70	248.30	1
2022-02-24	248.30	257.20	248.30	256.00	242.89	159
2022-02-23	260.10	260.10	260.10	260.10	246.78	0
2022-02-22	267.80	267.80	264.00	264.00	250.48	6
2022-02-21	263.20	264.90	263.20	264.90	251.34	1
2022-02-18	266.70	266.70	266.70	266.70	253.04	0
2022-02-17	268.70	268.70	268.70	268.70	254.94	0
2022-02-16	271.60	271.60	271.60	271.60	257.69	0
2022-02-15	268.10	271.70	264.00	271.40	257.50	13
2022-02-14	265.20	265.20	265.20	265.20	251.62	0
2022-02-11	266.90	267.70	266.90	267.70	253.99	42
2022-02-10	277.10	278.20	270.80	270.90	257.03	71
2022-02-09	265.40	265.40	265.40	265.40	250.97	0
2022-02-08	265.40	265.40	265.40	265.40	250.97	0
2022-02-07	263.10	269.30	263.10	269.30	254.66	3
2022-02-04	289.30	289.30	289.30	289.30	273.57	0

← NewerPage 20 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.