Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	289.30	289.30	289.30	289.30	273.57	0
2022-02-03	284.70	294.70	283.30	289.30	273.57	243
2022-02-02	282.50	283.20	277.10	283.20	267.80	3
2022-02-01	277.60	277.60	274.10	277.40	262.32	13
2022-01-31	272.80	272.80	272.80	272.80	257.97	1
2022-01-28	286.20	286.20	286.20	286.20	270.64	0
2022-01-27	284.80	286.20	284.80	286.20	270.64	1
2022-01-26	271.20	271.20	271.20	271.20	256.46	0
2022-01-25	272.50	272.50	271.20	271.20	256.46	7
2022-01-24	275.70	278.30	268.60	270.30	255.60	174
2022-01-21	280.00	280.20	273.20	279.80	264.59	159
2022-01-20	285.60	287.20	285.60	287.20	271.59	35
2022-01-19	293.70	293.70	288.20	288.80	273.10	21
2022-01-18	286.50	287.30	286.50	287.30	271.68	35
2022-01-17	288.90	289.60	286.70	286.70	271.11	2
2022-01-14	285.40	285.40	283.20	283.20	267.80	1
2022-01-13	280.60	286.30	280.60	286.30	270.73	35
2022-01-12	284.40	284.40	284.40	284.40	268.94	0
2022-01-11	279.00	279.00	279.00	279.00	263.83	0
2022-01-10	286.50	286.70	281.00	281.00	265.72	21
2022-01-07	286.50	286.50	286.50	286.50	270.92	0
2022-01-06	284.20	284.20	284.20	284.20	268.75	0
2022-01-05	284.70	287.30	284.60	287.30	271.68	80
2022-01-04	278.80	278.80	278.80	278.80	263.64	0
2022-01-03	284.40	284.40	278.80	278.80	263.64	6
2021-12-30	282.90	282.90	281.60	281.60	266.29	35
2021-12-29	277.70	285.90	277.60	280.70	265.44	162
2021-12-28	280.50	280.50	280.50	280.50	265.25	0
2021-12-27	279.00	281.70	277.60	277.60	262.51	55
2021-12-23	274.90	274.90	274.90	274.90	259.95	0
2021-12-22	270.10	270.10	270.10	270.10	255.41	25
2021-12-21	268.80	269.20	268.60	269.20	254.56	13
2021-12-20	266.20	266.30	266.20	266.30	251.82	25
2021-12-17	274.30	274.30	274.30	274.30	259.39	0
2021-12-16	280.20	280.20	280.20	280.20	264.97	0
2021-12-15	282.10	282.10	273.50	273.50	258.63	2
2021-12-14	276.20	276.20	276.20	276.20	261.18	0
2021-12-13	285.10	285.90	280.10	280.10	264.87	64
2021-12-10	286.80	289.80	282.30	284.30	268.84	128
2021-12-09	279.50	281.20	279.50	281.20	265.91	20
2021-12-08	282.80	282.80	277.50	277.50	262.41	5
2021-12-07	282.10	282.60	278.70	282.60	267.24	104
2021-12-06	268.90	268.90	268.90	268.90	254.28	1
2021-12-03	268.20	269.40	268.20	269.40	254.75	13
2021-12-02	264.80	270.10	259.10	269.10	254.47	106
2021-12-01	271.40	271.70	270.00	270.00	255.32	9
2021-11-30	280.00	280.00	280.00	280.00	264.78	0
2021-11-29	275.30	281.30	275.30	280.00	264.78	417
2021-11-26	280.70	280.70	280.70	280.70	265.44	370
2021-11-25	289.70	289.70	289.70	289.70	273.95	0
2021-11-24	291.10	291.10	291.10	291.10	275.27	1
2021-11-23	289.50	289.50	289.50	289.50	273.76	0
2021-11-22	289.50	294.30	289.50	294.30	278.30	1
2021-11-19	293.30	293.30	293.30	293.30	277.35	0
2021-11-18	291.40	291.40	291.40	291.40	275.56	0
2021-11-17	291.90	291.90	291.90	291.90	276.03	0
2021-11-16	294.20	294.20	294.20	294.20	278.20	0
2021-11-15	295.80	295.80	289.00	289.00	273.29	3
2021-11-12	284.00	284.00	284.00	284.00	268.56	0
2021-11-11	284.00	284.00	284.00	284.00	268.56	0

← NewerPage 21 of 22 · 1,280 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.