Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	643.60	648.00	642.20	642.20	635.38	9
2025-08-12	625.20	638.00	625.20	638.00	631.23	15
2025-08-11	626.40	626.40	626.40	626.40	619.75	13
2025-08-08	628.40	628.40	624.60	624.60	617.97	143
2025-08-07	599.20	630.20	599.20	618.60	612.04	87
2025-08-06	621.80	621.80	618.00	618.00	611.44	27
2025-08-05	627.00	627.00	612.80	612.80	606.30	90
2025-08-04	620.00	622.80	619.40	620.20	613.62	102
2025-08-01	634.40	634.40	611.80	611.80	605.31	64
2025-07-31	642.60	644.80	638.20	640.40	633.60	93
2025-07-30	641.60	641.60	639.60	639.80	633.01	8
2025-07-29	636.60	637.00	636.60	637.00	630.24	1
2025-07-28	630.80	639.00	630.80	637.40	630.64	29
2025-07-25	621.20	624.00	621.20	622.00	615.40	95
2025-07-24	621.80	621.80	617.00	620.40	613.82	25
2025-07-23	617.20	618.00	617.20	617.60	611.05	0
2025-07-22	610.40	610.60	604.40	608.00	601.55	57
2025-07-21	624.00	624.00	615.20	615.20	608.67	57
2025-07-18	620.00	620.00	619.80	619.80	613.22	5
2025-07-17	609.00	622.20	609.00	619.60	613.02	45
2025-07-16	615.40	615.40	615.40	615.40	608.87	0
2025-07-15	607.80	615.40	607.80	615.40	608.87	2
2025-07-14	608.80	608.80	608.80	608.80	602.34	0
2025-07-11	607.40	610.40	607.00	610.40	603.92	116
2025-07-10	600.80	614.60	600.60	614.60	608.08	92
2025-07-09	605.60	610.80	603.80	603.80	597.39	23
2025-07-08	604.60	605.40	603.60	603.60	597.19	56
2025-07-07	608.40	617.40	603.60	603.60	597.19	108
2025-07-04	615.60	615.60	611.00	614.00	607.48	118
2025-07-03	605.80	612.00	605.80	610.00	603.53	49
2025-07-02	599.00	601.20	599.00	601.20	594.82	16
2025-07-01	599.20	599.20	599.20	599.20	592.84	0
2025-06-30	599.20	599.20	599.20	599.20	592.84	0
2025-06-27	595.20	599.20	594.00	599.20	592.84	94
2025-06-26	578.80	587.80	578.80	587.80	581.56	38
2025-06-25	578.40	580.20	578.40	580.20	574.04	3
2025-06-24	577.80	577.80	577.80	577.80	571.67	0
2025-06-23	567.40	570.60	567.20	567.20	561.18	77
2025-06-20	566.60	568.20	566.60	568.20	562.17	27
2025-06-19	566.20	566.20	566.20	566.20	560.19	7
2025-06-18	566.60	571.80	566.60	571.80	565.73	21
2025-06-17	573.80	574.60	571.40	571.40	565.34	13
2025-06-16	570.80	572.20	570.60	572.20	566.13	22
2025-06-13	569.00	573.60	568.60	570.20	564.15	10
2025-06-12	575.00	577.00	572.00	575.60	569.49	123
2025-06-11	587.00	587.40	582.60	587.20	580.97	85
2025-06-10	586.20	588.00	584.80	587.60	581.36	81
2025-06-09	589.20	589.20	589.20	589.20	582.95	0
2025-06-06	576.60	589.20	576.60	589.20	582.95	46
2025-06-05	581.80	584.60	581.80	582.40	576.22	31
2025-06-04	585.60	585.60	584.40	584.40	578.20	9
2025-06-03	584.80	585.80	584.80	585.80	579.58	29
2025-06-02	576.00	580.40	570.20	573.60	567.51	112
2025-05-30	588.00	588.40	584.40	584.40	578.20	24
2025-05-29	595.60	595.60	585.20	585.20	578.99	33
2025-05-28	593.80	596.60	591.60	591.60	585.32	108
2025-05-27	590.00	590.60	581.80	590.60	584.33	113
2025-05-26	580.40	584.40	580.40	584.40	578.20	16
2025-05-23	567.40	577.60	567.40	577.60	571.47	32
2025-05-22	583.60	587.40	577.40	583.00	576.81	117

← NewerPage 6 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.