Parker-Hannifin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 667.80 | 668.20 | 653.20 | 653.20 | 644.52 | 166 |
| 2025-02-20 | 676.20 | 676.60 | 659.40 | 659.40 | 650.64 | 138 |
| 2025-02-19 | 665.00 | 668.00 | 665.00 | 665.80 | 656.95 | 20 |
| 2025-02-18 | 674.20 | 676.00 | 670.00 | 670.00 | 661.09 | 66 |
| 2025-02-17 | 668.20 | 674.00 | 664.80 | 671.60 | 662.67 | 279 |
| 2025-02-14 | 670.00 | 671.00 | 665.00 | 666.20 | 657.34 | 562 |
| 2025-02-13 | 662.00 | 662.00 | 655.20 | 658.40 | 649.65 | 163 |
| 2025-02-12 | 663.40 | 663.40 | 650.00 | 651.00 | 642.35 | 124 |
| 2025-02-11 | 656.00 | 657.60 | 652.20 | 654.40 | 645.70 | 550 |
| 2025-02-10 | 666.80 | 666.80 | 666.80 | 666.80 | 657.94 | 0 |
| 2025-02-07 | 663.60 | 669.00 | 663.60 | 666.80 | 657.94 | 184 |
| 2025-02-06 | 673.00 | 673.00 | 673.00 | 673.00 | 662.67 | 3 |
| 2025-02-05 | 665.20 | 670.00 | 659.80 | 660.40 | 650.26 | 336 |
| 2025-02-04 | 680.00 | 686.80 | 677.20 | 686.80 | 676.26 | 137 |
| 2025-02-03 | 680.20 | 688.00 | 671.00 | 686.20 | 675.67 | 702 |
| 2025-01-31 | 691.40 | 691.40 | 677.80 | 688.60 | 678.03 | 487 |
| 2025-01-30 | 649.00 | 676.80 | 637.40 | 676.80 | 666.41 | 269 |
| 2025-01-29 | 636.00 | 644.00 | 636.00 | 640.20 | 630.37 | 25 |
| 2025-01-28 | 634.40 | 643.00 | 630.60 | 630.60 | 620.92 | 192 |
| 2025-01-27 | 645.20 | 646.00 | 628.20 | 628.20 | 618.56 | 294 |
| 2025-01-24 | 650.80 | 650.80 | 650.80 | 650.80 | 640.81 | 0 |
| 2025-01-23 | 652.80 | 652.80 | 644.80 | 650.80 | 640.81 | 32 |
| 2025-01-22 | 653.80 | 653.80 | 648.00 | 649.00 | 639.04 | 19 |
| 2025-01-21 | 640.20 | 640.20 | 640.20 | 640.20 | 630.37 | 0 |
| 2025-01-20 | 639.60 | 640.20 | 639.60 | 640.20 | 630.37 | 23 |
| 2025-01-17 | 645.00 | 651.00 | 641.60 | 651.00 | 641.01 | 14 |
| 2025-01-16 | 639.60 | 644.40 | 637.00 | 639.40 | 629.59 | 152 |
| 2025-01-15 | 623.80 | 640.00 | 623.80 | 640.00 | 630.18 | 77 |
| 2025-01-14 | 623.00 | 631.20 | 621.00 | 629.00 | 619.35 | 25 |
| 2025-01-13 | 616.40 | 619.80 | 616.40 | 619.80 | 610.29 | 26 |
| 2025-01-10 | 624.60 | 629.40 | 611.80 | 612.00 | 602.61 | 150 |
| 2025-01-09 | 627.00 | 629.80 | 624.00 | 628.80 | 619.15 | 41 |
| 2025-01-08 | 615.40 | 615.40 | 615.40 | 615.40 | 605.96 | 0 |
| 2025-01-07 | 617.20 | 617.20 | 610.00 | 615.40 | 605.96 | 23 |
| 2025-01-06 | 618.40 | 620.80 | 615.00 | 620.60 | 611.08 | 24 |
| 2025-01-03 | 614.00 | 617.60 | 613.00 | 615.00 | 605.56 | 84 |
| 2025-01-02 | 621.40 | 623.00 | 618.60 | 621.00 | 611.47 | 254 |
| 2024-12-30 | 616.60 | 616.60 | 616.60 | 616.60 | 607.14 | 0 |
| 2024-12-27 | 622.60 | 627.60 | 614.60 | 616.60 | 607.14 | 66 |
| 2024-12-23 | 626.20 | 626.20 | 619.60 | 619.60 | 610.09 | 1 |
| 2024-12-20 | 612.20 | 621.80 | 606.40 | 621.60 | 612.06 | 132 |
| 2024-12-19 | 620.60 | 621.80 | 608.40 | 619.60 | 610.09 | 255 |
| 2024-12-18 | 635.00 | 639.00 | 632.80 | 635.80 | 626.04 | 203 |
| 2024-12-17 | 638.00 | 644.40 | 634.20 | 634.20 | 624.47 | 24 |
| 2024-12-16 | 640.00 | 646.80 | 638.00 | 640.60 | 630.77 | 668 |
| 2024-12-13 | 652.60 | 654.60 | 645.40 | 646.20 | 636.28 | 63 |
| 2024-12-12 | 664.20 | 664.40 | 651.80 | 653.60 | 643.57 | 86 |
| 2024-12-11 | 644.20 | 653.60 | 644.20 | 653.60 | 643.57 | 38 |
| 2024-12-10 | 649.60 | 649.60 | 649.60 | 649.60 | 639.63 | 0 |
| 2024-12-09 | 657.80 | 657.80 | 644.40 | 649.60 | 639.63 | 35 |
| 2024-12-06 | 661.80 | 661.80 | 658.80 | 658.80 | 648.69 | 19 |
| 2024-12-05 | 663.00 | 666.20 | 655.40 | 660.40 | 650.26 | 133 |
| 2024-12-04 | 670.00 | 670.00 | 661.40 | 662.80 | 652.63 | 272 |
| 2024-12-03 | 665.20 | 665.20 | 662.20 | 662.20 | 652.04 | 20 |
| 2024-12-02 | 672.80 | 672.80 | 668.40 | 669.00 | 658.73 | 34 |
| 2024-11-29 | 667.20 | 667.20 | 667.20 | 667.20 | 656.96 | 3 |
| 2024-11-28 | 665.00 | 665.00 | 665.00 | 665.00 | 654.79 | 0 |
| 2024-11-27 | 675.00 | 675.40 | 665.00 | 665.00 | 654.79 | 83 |
| 2024-11-26 | 672.00 | 672.20 | 669.60 | 672.20 | 661.88 | 158 |
| 2024-11-25 | 677.40 | 677.40 | 677.40 | 677.40 | 667.00 | 0 |
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.