Parker Hannifin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	522.16	532.63	515.50	517.26	506.44	278
2024-08-06	511.97	526.09	508.00	521.60	510.69	292
2024-08-05	502.60	507.90	493.63	506.02	495.43	339
2024-08-02	513.72	521.76	507.49	516.36	505.56	310
2024-08-01	557.88	564.62	531.43	532.07	520.94	109
2024-07-31	557.31	563.16	553.98	559.95	548.24	162
2024-07-30	555.64	556.84	546.36	550.15	538.64	118
2024-07-29	555.50	556.26	549.19	550.94	539.42	124
2024-07-26	533.88	558.67	533.88	557.25	545.59	352
2024-07-25	530.91	551.72	529.06	549.26	537.77	303
2024-07-24	549.26	549.26	539.13	544.43	533.04	220
2024-07-23	552.02	558.19	552.02	557.57	545.91	64
2024-07-22	551.06	551.06	546.32	547.00	535.56	24
2024-07-19	547.27	550.85	544.08	544.08	532.70	693
2024-07-18	556.26	563.41	549.45	549.45	537.96	79
2024-07-17	566.92	566.92	557.64	565.86	554.02	794
2024-07-16	545.78	566.50	545.78	562.55	550.78	455
2024-07-15	544.39	548.31	538.10	544.26	532.88	334
2024-07-12	531.66	544.95	531.66	541.15	529.83	130
2024-07-11	524.05	533.46	521.72	529.75	518.67	193
2024-07-10	509.72	521.48	506.56	519.42	508.56	101
2024-07-09	508.32	510.97	505.65	510.19	499.52	198
2024-07-08	509.07	510.03	506.13	508.30	497.67	106
2024-07-05	513.69	514.25	501.71	503.56	493.03	66
2024-07-03	511.09	515.25	503.73	512.54	501.82	214
2024-07-02	502.55	506.69	498.19	506.69	496.09	263
2024-07-01	507.46	515.47	498.26	500.92	490.44	208
2024-06-28	505.00	513.16	505.00	508.45	497.81	427
2024-06-27	502.32	504.58	500.61	502.78	492.26	315
2024-06-26	502.01	505.35	498.13	501.77	491.27	156
2024-06-25	507.80	511.98	499.88	504.73	494.17	338
2024-06-24	506.26	515.32	506.20	512.49	501.77	148
2024-06-21	507.74	509.32	499.50	503.64	493.10	83
2024-06-20	508.00	509.74	504.00	506.15	495.56	4,808
2024-06-18	510.09	510.10	507.39	507.91	497.29	483
2024-06-17	499.86	508.45	499.86	508.45	497.81	110
2024-06-14	515.74	515.74	494.21	499.15	488.71	274
2024-06-13	529.72	529.72	523.86	523.86	512.90	240
2024-06-12	523.00	539.33	523.00	533.02	521.87	2,741
2024-06-11	519.82	525.55	518.19	523.96	513.00	119
2024-06-10	515.99	523.58	515.99	523.27	512.32	461
2024-06-07	517.41	520.24	512.12	516.00	505.21	68
2024-06-06	520.76	523.32	513.50	515.74	504.95	199
2024-06-05	512.41	521.69	512.41	521.20	510.30	124
2024-06-04	512.16	513.18	508.60	510.46	499.78	129
2024-06-03	530.19	534.21	506.84	509.57	498.91	943
2024-05-31	527.92	532.20	522.11	525.94	514.94	279
2024-05-30	524.05	525.97	521.04	523.93	512.97	49
2024-05-29	529.85	529.85	519.16	522.05	511.13	516
2024-05-28	534.78	536.87	526.43	528.65	517.59	84
2024-05-24	527.78	530.65	522.78	528.14	517.09	374
2024-05-23	546.19	547.99	528.09	528.58	517.52	216
2024-05-22	546.71	549.14	544.15	544.57	533.18	35
2024-05-21	546.54	548.68	545.00	547.24	535.79	79
2024-05-20	548.41	551.63	543.79	547.65	536.19	6
2024-05-17	547.00	547.07	540.03	542.41	531.06	86
2024-05-16	556.21	556.21	538.99	539.91	528.62	230
2024-05-15	556.07	557.68	552.00	554.88	543.27	95
2024-05-14	551.00	552.99	546.49	547.46	536.01	46
2024-05-13	563.00	563.00	552.96	554.08	542.49	123

← NewerPage 10 of 19 · 1,102 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.