Parker Hannifin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 974.30 | 983.25 | 947.01 | 971.08 | 971.08 | 128 |
| 2026-10-15 | 970.13 | 971.32 | 936.49 | 955.79 | 955.79 | 94 |
| 2026-10-14 | 937.75 | 964.91 | 937.75 | 955.25 | 955.25 | 126 |
| 2026-10-13 | 957.49 | 967.60 | 946.94 | 954.62 | 954.62 | 312 |
| 2026-10-12 | 953.30 | 969.45 | 953.30 | 961.44 | 961.44 | 69 |
| 2026-10-09 | 954.61 | 962.14 | 941.71 | 958.64 | 958.64 | 271 |
| 2026-10-08 | 945.41 | 955.00 | 938.60 | 946.05 | 946.05 | 160 |
| 2026-10-07 | 999.96 | 1,008.00 | 953.95 | 958.63 | 958.63 | 197 |
| 2026-10-06 | 970.81 | 991.67 | 970.81 | 989.07 | 989.07 | 109 |
| 2026-10-05 | 986.46 | 986.46 | 951.20 | 981.40 | 981.40 | 88 |
| 2026-10-02 | 965.88 | 993.60 | 965.88 | 972.98 | 972.98 | 165 |
| 2026-10-01 | 950.00 | 966.27 | 939.00 | 959.97 | 959.97 | 80 |
| 2026-09-30 | 962.55 | 987.78 | 959.89 | 968.14 | 968.14 | 172 |
| 2026-09-29 | 960.44 | 979.90 | 960.44 | 966.69 | 966.69 | 127 |
| 2026-09-28 | 986.46 | 986.46 | 958.76 | 972.74 | 972.74 | 360 |
| 2026-09-25 | 974.00 | 982.47 | 961.34 | 977.85 | 977.85 | 34,444 |
| 2026-09-24 | 986.43 | 986.43 | 962.28 | 969.46 | 969.46 | 103 |
| 2026-09-23 | 974.00 | 977.22 | 938.93 | 976.77 | 976.77 | 167 |
| 2026-09-22 | 950.80 | 976.77 | 949.00 | 966.08 | 966.08 | 1,080 |
| 2026-09-21 | 960.00 | 967.52 | 940.00 | 961.40 | 961.40 | 326 |
| 2026-09-18 | 905.00 | 938.36 | 905.00 | 933.81 | 933.81 | 109 |
| 2026-09-17 | 918.75 | 943.91 | 917.68 | 927.36 | 927.36 | 92 |
| 2026-09-16 | 942.72 | 942.72 | 918.24 | 930.85 | 930.85 | 623 |
| 2026-09-15 | 938.80 | 939.87 | 915.51 | 923.51 | 923.51 | 367 |
| 2026-09-14 | 935.79 | 957.00 | 914.25 | 927.79 | 927.79 | 252 |
| 2026-09-11 | 919.35 | 957.76 | 919.35 | 951.97 | 951.97 | 1,896 |
| 2026-09-10 | 960.00 | 960.00 | 929.08 | 932.96 | 932.96 | 84 |
| 2026-09-09 | 955.87 | 974.87 | 944.03 | 954.56 | 954.56 | 10,288 |
| 2026-09-08 | 986.46 | 986.46 | 944.20 | 959.93 | 959.93 | 188 |
| 2026-09-04 | 978.88 | 986.46 | 956.81 | 963.21 | 963.21 | 75 |
| 2026-09-03 | 947.06 | 969.64 | 934.92 | 963.91 | 963.91 | 573 |
| 2026-09-02 | 952.09 | 965.34 | 943.58 | 953.10 | 953.10 | 356 |
| 2026-09-01 | 973.67 | 983.01 | 950.00 | 953.27 | 953.27 | 465 |
| 2026-08-28 | 1,017.06 | 1,042.73 | 990.00 | 993.99 | 993.99 | 407 |
| 2026-08-27 | 1,022.78 | 1,060.16 | 1,010.62 | 1,014.34 | 1,012.34 | 541 |
| 2026-08-26 | 1,026.47 | 1,046.18 | 1,009.30 | 1,040.01 | 1,037.96 | 228 |
| 2026-08-25 | 1,001.51 | 1,067.87 | 993.40 | 1,015.61 | 1,013.61 | 35 |
| 2026-08-24 | 1,006.50 | 1,019.01 | 993.73 | 1,011.31 | 1,009.32 | 1,548 |
| 2026-08-21 | 1,018.04 | 1,018.04 | 964.11 | 997.27 | 995.30 | 333 |
| 2026-08-20 | 1,030.00 | 1,030.41 | 1,006.85 | 1,008.71 | 1,006.72 | 1,371 |
| 2026-08-19 | 1,056.00 | 1,067.69 | 1,022.84 | 1,022.87 | 1,020.85 | 1,525 |
| 2026-08-18 | 1,038.43 | 1,086.78 | 1,029.60 | 1,036.21 | 1,034.17 | 121 |
| 2026-08-17 | 1,069.39 | 1,069.39 | 1,039.99 | 1,054.99 | 1,052.91 | 192 |
| 2026-08-14 | 1,042.00 | 1,085.00 | 1,042.00 | 1,052.68 | 1,050.60 | 82 |
| 2026-08-13 | 1,075.00 | 1,086.78 | 1,042.00 | 1,060.07 | 1,057.98 | 246 |
| 2026-08-12 | 1,056.03 | 1,078.70 | 1,043.84 | 1,066.99 | 1,064.89 | 279 |
| 2026-08-11 | 1,060.50 | 1,076.14 | 1,021.40 | 1,067.38 | 1,065.28 | 260 |
| 2026-08-10 | 1,061.81 | 1,094.74 | 1,045.00 | 1,060.18 | 1,058.09 | 229 |
| 2026-08-07 | 1,098.38 | 1,098.38 | 1,055.00 | 1,077.54 | 1,075.42 | 310 |
| 2026-08-06 | 996.50 | 1,098.83 | 968.00 | 1,064.19 | 1,062.09 | 755 |
| 2026-08-05 | 1,005.00 | 1,009.46 | 952.39 | 1,003.26 | 1,001.28 | 2,258 |
| 2026-08-04 | 992.54 | 1,025.00 | 977.01 | 996.26 | 994.30 | 128 |
| 2026-08-03 | 996.78 | 996.78 | 966.27 | 985.33 | 983.39 | 2,230 |
| 2026-07-31 | 980.00 | 997.05 | 946.58 | 974.27 | 972.35 | 682 |
| 2026-07-30 | 978.00 | 978.00 | 946.80 | 956.57 | 954.68 | 588 |
| 2026-07-29 | 1,009.01 | 1,009.01 | 943.03 | 956.02 | 954.14 | 122 |
| 2026-07-28 | 987.06 | 1,010.00 | 979.25 | 988.05 | 986.10 | 88 |
| 2026-07-27 | 966.55 | 1,009.00 | 966.55 | 984.58 | 982.64 | 101 |
| 2026-07-24 | 985.43 | 1,004.03 | 977.72 | 987.75 | 985.80 | 140 |
| 2026-07-23 | 973.47 | 1,003.61 | 940.00 | 975.99 | 974.07 | 158 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 2.0000 USD |
| 2026-05-07 | 2.0000 USD |
| 2026-02-05 | 1.8000 USD |
| 2025-11-06 | 1.8000 USD |
| 2025-09-01 | 1.8000 USD |
| 2025-05-08 | 1.8000 USD |
| 2025-02-06 | 1.6300 USD |
| 2024-11-08 | 1.6300 USD |
| 2024-08-28 | 1.6300 USD |
| 2024-05-09 | 1.6300 USD |
| 2024-02-08 | 1.4800 USD |
| 2023-11-10 | 1.4800 USD |
| 2023-08-25 | 1.4800 USD |
| 2023-05-11 | 1.4800 USD |
| 2023-02-09 | 1.3300 USD |
| 2022-11-10 | 1.3300 USD |
| 2022-08-26 | 1.3300 USD |
| 2022-05-12 | 1.3300 USD |
| 2022-02-10 | 1.0300 USD |
| 2021-11-10 | 1.0300 USD |
| 2021-08-26 | 1.0300 USD |
| 2021-05-06 | 1.0300 USD |
| 2021-02-09 | 0.8800 USD |
| 2020-11-05 | 0.8800 USD |
| 2020-08-27 | 0.8800 USD |
| 2020-05-07 | 0.8800 USD |
| 2020-02-06 | 0.8800 USD |
| 2019-11-07 | 0.8800 USD |
| 2019-08-27 | 0.8800 USD |
| 2019-05-09 | 0.8800 USD |
| 2019-02-07 | 0.7600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.