Parker-Hannifin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	590.60	594.40	590.40	593.40	587.10	110
2025-05-20	606.80	606.80	602.80	605.40	598.98	11
2025-05-19	601.60	603.60	601.60	602.00	595.61	46
2025-05-16	603.00	606.60	603.00	606.60	600.16	46
2025-05-15	598.80	602.40	597.60	600.40	594.03	137
2025-05-14	609.20	609.20	609.20	609.20	602.73	0
2025-05-13	599.40	609.20	597.60	609.20	602.73	89
2025-05-12	612.80	615.60	602.40	602.40	596.01	132
2025-05-09	568.80	575.60	568.80	572.60	566.52	215
2025-05-08	571.60	571.60	571.60	571.60	564.00	17
2025-05-07	546.00	549.60	546.00	548.60	541.31	7
2025-05-06	539.40	545.40	536.80	545.40	538.15	25
2025-05-05	542.60	550.40	538.80	550.40	543.08	61
2025-05-02	539.60	553.20	537.60	547.60	540.32	60
2025-04-30	533.60	533.60	516.60	527.00	520.00	121
2025-04-29	523.20	529.40	523.20	524.40	517.43	79
2025-04-28	530.00	531.20	525.00	525.00	518.02	42
2025-04-25	519.40	519.40	519.40	519.40	512.50	0
2025-04-24	511.60	519.40	507.20	519.40	512.50	189
2025-04-23	509.40	520.60	509.40	520.60	513.68	83
2025-04-22	481.80	492.00	480.00	490.10	483.59	218
2025-04-17	493.30	499.10	492.30	496.90	490.30	259
2025-04-16	496.10	497.90	493.20	497.20	490.59	65
2025-04-15	502.20	507.20	502.20	507.20	500.46	10
2025-04-14	515.60	515.60	496.50	496.80	490.20	211
2025-04-11	495.10	498.70	486.20	486.20	479.74	238
2025-04-10	542.00	542.00	496.40	496.40	489.80	288
2025-04-09	463.60	486.60	463.40	469.00	462.77	163
2025-04-08	496.90	516.40	495.00	502.00	495.33	171
2025-04-07	446.10	494.20	444.40	494.20	487.63	262
2025-04-04	504.80	504.80	468.30	476.90	470.56	331
2025-04-03	564.00	566.40	505.20	509.60	502.83	430
2025-04-02	569.40	570.20	554.40	570.20	562.62	125
2025-04-01	564.80	571.60	556.80	565.20	557.69	107
2025-03-31	553.40	555.40	539.20	551.20	543.87	214
2025-03-28	574.40	582.60	557.20	557.20	549.79	78
2025-03-27	594.80	594.80	578.40	583.20	575.45	119
2025-03-26	605.80	606.60	595.80	597.20	589.26	217
2025-03-25	595.80	601.20	590.20	596.00	588.08	63
2025-03-24	571.20	571.20	571.20	571.20	563.61	0
2025-03-21	571.40	573.60	571.20	571.20	563.61	20
2025-03-20	578.80	581.00	577.40	577.40	569.73	49
2025-03-19	568.60	575.80	565.80	575.00	567.36	121
2025-03-18	567.00	570.20	559.20	561.80	554.33	118
2025-03-17	552.00	563.80	551.40	563.80	556.31	125
2025-03-14	552.00	553.80	548.20	553.80	546.44	81
2025-03-13	564.80	566.60	554.60	558.00	550.58	171
2025-03-12	560.20	569.80	560.20	566.00	558.48	197
2025-03-11	554.40	559.00	550.00	557.60	550.19	202
2025-03-10	584.00	584.00	563.60	566.60	559.07	190
2025-03-07	584.00	585.40	573.20	573.20	565.58	295
2025-03-06	586.60	594.20	580.00	590.40	582.55	212
2025-03-05	586.80	591.60	581.80	582.40	574.66	234
2025-03-04	624.40	624.40	582.00	583.40	575.65	490
2025-03-03	651.20	651.20	625.40	630.40	622.02	106
2025-02-28	633.00	635.00	630.60	632.60	624.19	30
2025-02-27	635.80	642.40	635.60	640.80	632.28	33
2025-02-26	625.00	635.80	623.40	635.80	627.35	185
2025-02-25	631.80	631.80	616.20	621.40	613.14	103
2025-02-24	639.60	641.60	628.60	635.20	626.76	340

← NewerPage 7 of 22 · 1,278 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.