Parker-Hannifin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 683.00 | 683.00 | 671.20 | 677.40 | 667.00 | 214 |
| 2024-11-21 | 656.80 | 672.80 | 656.80 | 672.80 | 662.47 | 51 |
| 2024-11-20 | 650.60 | 656.20 | 650.60 | 652.60 | 642.58 | 41 |
| 2024-11-19 | 653.60 | 653.60 | 653.60 | 653.60 | 643.57 | 0 |
| 2024-11-18 | 661.60 | 662.00 | 657.00 | 658.80 | 648.69 | 73 |
| 2024-11-15 | 666.00 | 666.00 | 663.80 | 663.80 | 653.61 | 34 |
| 2024-11-14 | 673.80 | 673.80 | 662.60 | 662.60 | 652.43 | 27 |
| 2024-11-13 | 659.20 | 669.80 | 657.20 | 669.80 | 659.52 | 146 |
| 2024-11-12 | 667.80 | 668.80 | 662.20 | 662.80 | 652.63 | 146 |
| 2024-11-11 | 651.40 | 666.20 | 651.40 | 666.20 | 655.98 | 39 |
| 2024-11-08 | 637.80 | 646.60 | 637.80 | 646.20 | 636.28 | 304 |
| 2024-11-07 | 665.20 | 665.20 | 639.80 | 642.80 | 631.55 | 91 |
| 2024-11-06 | 624.20 | 653.00 | 624.20 | 651.80 | 640.40 | 288 |
| 2024-11-05 | 591.20 | 593.00 | 591.20 | 593.00 | 582.63 | 2 |
| 2024-11-04 | 588.40 | 588.40 | 584.80 | 584.80 | 574.57 | 3 |
| 2024-11-01 | 587.00 | 587.00 | 587.00 | 587.00 | 576.73 | 2 |
| 2024-10-31 | 574.00 | 580.40 | 558.60 | 580.40 | 570.25 | 135 |
| 2024-10-30 | 578.40 | 578.40 | 575.60 | 576.60 | 566.51 | 32 |
| 2024-10-29 | 579.00 | 579.00 | 571.00 | 575.60 | 565.53 | 99 |
| 2024-10-28 | 575.40 | 579.20 | 575.40 | 579.20 | 569.07 | 37 |
| 2024-10-25 | 579.80 | 580.00 | 574.60 | 574.80 | 564.74 | 237 |
| 2024-10-24 | 579.60 | 582.20 | 578.40 | 579.60 | 569.46 | 25 |
| 2024-10-23 | 583.20 | 585.00 | 577.80 | 581.00 | 570.84 | 62 |
| 2024-10-22 | 589.40 | 589.60 | 587.00 | 587.20 | 576.93 | 85 |
| 2024-10-21 | 590.80 | 591.60 | 589.20 | 589.80 | 579.48 | 317 |
| 2024-10-18 | 593.20 | 593.80 | 587.40 | 587.40 | 577.12 | 35 |
| 2024-10-17 | 589.20 | 589.20 | 587.60 | 587.60 | 577.32 | 25 |
| 2024-10-16 | 585.60 | 588.00 | 585.60 | 588.00 | 577.71 | 22 |
| 2024-10-15 | 596.60 | 596.80 | 588.60 | 589.00 | 578.70 | 339 |
| 2024-10-14 | 576.80 | 590.40 | 576.80 | 590.40 | 580.07 | 49 |
| 2024-10-11 | 576.00 | 583.60 | 576.00 | 583.60 | 573.39 | 6 |
| 2024-10-10 | 581.80 | 582.60 | 574.20 | 577.80 | 567.69 | 31 |
| 2024-10-09 | 577.20 | 577.20 | 573.20 | 577.20 | 567.10 | 25 |
| 2024-10-08 | 570.20 | 577.80 | 570.20 | 573.20 | 563.17 | 61 |
| 2024-10-07 | 579.80 | 579.80 | 575.40 | 575.40 | 565.33 | 5 |
| 2024-10-04 | 566.60 | 575.00 | 566.60 | 569.20 | 559.24 | 60 |
| 2024-10-03 | 567.00 | 567.00 | 567.00 | 567.00 | 557.08 | 0 |
| 2024-10-02 | 564.20 | 571.80 | 564.20 | 571.60 | 561.60 | 73 |
| 2024-10-01 | 568.60 | 570.80 | 568.00 | 570.80 | 560.81 | 30 |
| 2024-09-30 | 561.20 | 561.80 | 559.40 | 561.80 | 551.97 | 25 |
| 2024-09-27 | 568.00 | 568.00 | 568.00 | 568.00 | 558.06 | 4 |
| 2024-09-26 | 564.60 | 568.00 | 564.60 | 566.40 | 556.49 | 26 |
| 2024-09-25 | 553.20 | 561.20 | 553.20 | 561.20 | 551.38 | 4 |
| 2024-09-24 | 560.60 | 561.40 | 556.40 | 558.00 | 548.24 | 12 |
| 2024-09-23 | 559.60 | 559.60 | 556.00 | 556.00 | 546.27 | 15 |
| 2024-09-20 | 568.00 | 568.00 | 557.40 | 559.40 | 549.61 | 16 |
| 2024-09-19 | 550.80 | 559.40 | 550.80 | 557.40 | 547.65 | 164 |
| 2024-09-18 | 546.20 | 546.20 | 546.20 | 546.20 | 536.64 | 0 |
| 2024-09-17 | 545.60 | 545.60 | 543.20 | 544.00 | 534.48 | 237 |
| 2024-09-16 | 539.00 | 540.60 | 531.40 | 531.40 | 522.10 | 66 |
| 2024-09-13 | 537.20 | 537.20 | 534.00 | 535.00 | 525.64 | 40 |
| 2024-09-12 | 525.80 | 530.00 | 525.20 | 530.00 | 520.73 | 18 |
| 2024-09-11 | 521.00 | 521.00 | 520.80 | 520.80 | 511.69 | 4 |
| 2024-09-10 | 522.60 | 529.00 | 522.60 | 526.80 | 517.58 | 78 |
| 2024-09-09 | 523.20 | 528.40 | 522.00 | 525.80 | 516.60 | 32 |
| 2024-09-06 | 523.40 | 523.40 | 520.80 | 521.20 | 512.08 | 38 |
| 2024-09-05 | 517.60 | 517.60 | 513.60 | 513.60 | 504.61 | 11 |
| 2024-09-04 | 512.80 | 517.40 | 512.80 | 517.40 | 508.35 | 22 |
| 2024-09-03 | 547.20 | 548.40 | 519.00 | 526.80 | 517.58 | 72 |
| 2024-09-02 | 545.60 | 546.00 | 541.60 | 541.60 | 532.12 | 55 |
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.