Parker Hannifin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	563.08	567.45	560.43	562.46	550.69	79
2024-05-09	554.08	558.63	552.05	558.41	546.73	43
2024-05-08	551.66	557.72	548.51	556.55	543.31	138
2024-05-07	554.96	557.03	550.16	553.97	540.79	122
2024-05-03	534.35	547.53	527.78	539.61	526.78	445
2024-05-02	545.99	545.99	516.49	528.17	515.60	272
2024-05-01	541.96	545.72	540.80	545.27	532.30	7
2024-04-30	555.05	559.35	547.80	548.80	535.75	246
2024-04-29	553.42	556.15	551.64	553.59	540.42	62
2024-04-26	547.11	552.58	547.11	550.14	537.05	252
2024-04-25	538.99	549.52	535.23	549.52	536.45	82
2024-04-24	555.01	555.43	539.37	549.28	536.22	510
2024-04-23	546.00	550.52	541.08	550.52	537.43	155
2024-04-22	534.65	545.13	534.64	545.13	532.16	722
2024-04-19	534.76	546.50	533.74	534.81	522.09	232
2024-04-18	548.72	548.72	540.07	540.07	527.22	322
2024-04-17	544.39	548.39	536.96	540.29	527.44	505
2024-04-16	543.21	546.88	537.63	544.29	531.34	960
2024-04-15	557.46	560.65	540.86	544.21	531.27	483
2024-04-12	553.30	553.68	546.58	549.68	536.61	352
2024-04-11	562.97	562.97	550.25	557.36	544.10	108
2024-04-10	548.53	559.47	548.37	557.27	544.02	102
2024-04-09	564.61	567.99	548.62	558.46	545.18	120
2024-04-08	568.20	568.77	563.55	566.10	552.64	54
2024-04-05	552.56	566.44	552.56	566.03	552.57	200
2024-04-04	563.68	570.11	562.50	562.50	549.12	808
2024-04-03	551.35	560.84	551.35	560.83	547.49	139
2024-04-02	550.82	550.82	546.74	547.65	534.62	221
2024-03-28	553.91	557.50	550.04	555.23	542.02	217
2024-03-27	550.32	554.11	550.00	551.98	538.85	184
2024-03-26	553.50	554.29	549.65	553.12	539.96	166
2024-03-25	554.98	556.35	550.66	551.61	538.49	274
2024-03-22	559.99	561.66	553.78	556.51	543.27	448
2024-03-21	547.95	557.53	547.95	555.00	541.80	309
2024-03-20	539.73	546.38	537.26	546.38	533.38	129
2024-03-19	537.48	540.03	535.01	538.95	526.13	297
2024-03-18	539.98	540.59	536.50	539.83	526.99	415
2024-03-15	535.56	538.24	531.18	535.52	522.78	607
2024-03-14	544.26	544.26	535.03	535.03	522.30	376
2024-03-13	539.60	541.05	537.74	539.77	526.93	234
2024-03-12	538.64	538.64	532.03	537.08	524.31	91
2024-03-11	532.40	536.36	528.06	534.23	521.52	1,498
2024-03-08	541.05	542.31	534.72	535.88	523.13	128
2024-03-07	535.76	538.13	532.06	537.81	525.02	157
2024-03-06	530.03	533.05	528.78	530.83	518.20	240
2024-03-05	534.00	534.93	528.00	528.00	515.44	159
2024-03-04	539.58	544.21	536.82	539.72	526.88	208
2024-03-01	537.80	539.30	534.82	535.71	522.97	207
2024-02-29	530.34	532.56	528.03	530.16	517.55	19,596
2024-02-28	530.64	536.49	527.84	531.51	518.87	17
2024-02-27	533.24	533.24	528.81	529.03	516.45	57
2024-02-26	529.96	533.98	528.45	530.09	517.48	55
2024-02-23	532.49	533.96	527.21	529.43	516.84	175
2024-02-22	533.75	535.35	531.54	533.83	521.13	1,713
2024-02-21	523.39	523.43	519.24	521.33	508.93	536
2024-02-20	519.75	522.00	513.03	514.82	502.58	403
2024-02-16	521.87	527.32	521.87	526.20	513.68	236
2024-02-15	525.06	526.28	520.40	522.44	510.01	532
2024-02-14	520.09	524.32	519.87	522.70	510.27	46
2024-02-13	507.88	513.35	506.95	511.96	499.78	66

← NewerPage 11 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.