Parker Hannifin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	419.44	421.65	416.56	419.99	408.83	286
2023-11-10	415.08	418.75	411.05	418.52	407.40	163
2023-11-09	412.71	421.04	412.71	417.64	405.10	113
2023-11-08	412.25	413.71	410.55	410.55	398.22	336
2023-11-07	405.03	407.13	402.20	406.60	394.39	284
2023-11-06	401.19	404.71	400.13	403.81	391.68	16,316
2023-11-03	414.29	414.29	403.43	404.18	392.04	170
2023-11-02	407.66	408.31	398.30	408.31	396.05	129
2023-11-01	370.71	370.71	363.62	364.93	353.97	224
2023-10-31	367.48	368.00	365.21	367.44	356.41	78
2023-10-30	370.99	370.99	366.13	369.66	358.56	1
2023-10-27	369.96	372.35	366.61	366.61	355.60	139
2023-10-26	370.65	372.59	370.45	372.59	361.40	9
2023-10-25	371.32	373.55	368.36	368.36	357.30	90
2023-10-24	370.01	375.70	369.18	371.88	360.71	100
2023-10-23	373.93	373.93	367.72	372.34	361.16	17
2023-10-20	376.10	376.31	369.97	370.32	359.20	222
2023-10-19	375.56	384.75	375.56	380.33	368.91	34
2023-10-18	397.19	400.64	381.75	383.77	372.25	172
2023-10-17	394.33	407.10	392.44	405.74	393.56	73
2023-10-16	401.83	401.83	393.31	393.65	381.83	66
2023-10-13	409.05	410.43	390.71	391.46	379.70	327
2023-10-12	408.19	411.57	402.09	402.09	390.02	206
2023-10-11	399.98	403.45	397.59	403.45	391.33	614
2023-10-10	397.26	401.67	394.72	401.67	389.61	39
2023-10-09	389.99	393.61	387.18	393.28	381.47	122
2023-10-06	383.42	391.30	382.09	391.30	379.55	42
2023-10-05	388.44	390.62	382.93	383.19	371.68	44
2023-10-04	382.96	383.28	380.86	382.12	370.64	176
2023-10-03	380.00	380.00	379.35	379.67	368.27	25
2023-10-02	389.05	389.99	385.86	386.01	374.41	47
2023-09-29	393.90	393.97	392.49	392.67	380.88	283
2023-09-28	393.10	396.33	390.30	396.33	384.43	235
2023-09-27	386.65	392.86	383.89	388.32	376.65	1,988
2023-09-26	385.85	385.85	385.75	385.75	374.16	68
2023-09-25	392.92	392.92	392.67	392.67	380.88	12
2023-09-22	382.52	384.48	382.52	382.91	371.41	386
2023-09-21	385.52	385.52	383.00	383.00	371.50	54
2023-09-20	395.50	397.77	395.50	396.25	384.35	85
2023-09-19	395.50	395.50	384.11	387.68	376.04	180
2023-09-18	391.95	396.79	391.95	396.60	384.69	64
2023-09-15	394.31	395.79	390.15	394.22	382.38	15,837
2023-09-14	395.51	396.29	391.48	391.48	379.72	52
2023-09-13	402.33	403.19	392.27	392.44	380.65	336
2023-09-12	406.53	409.29	406.53	409.29	397.00	67
2023-09-11	412.76	412.78	405.67	406.51	394.30	164
2023-09-08	407.65	409.03	407.65	409.03	396.75	314
2023-09-07	408.58	408.58	405.38	405.38	393.20	72
2023-09-06	413.36	415.01	408.97	408.97	396.69	130
2023-09-05	415.05	415.05	411.96	413.18	400.77	371
2023-09-01	417.33	418.56	417.33	418.56	405.99	18
2023-08-31	417.39	420.30	417.39	420.30	407.68	270
2023-08-30	418.52	421.44	418.52	421.44	408.78	31
2023-08-29	414.98	416.30	414.98	416.12	403.62	7
2023-08-25	401.96	401.96	398.75	400.62	388.59	82
2023-08-24	402.94	408.72	402.94	407.15	393.48	525
2023-08-23	398.66	403.98	398.66	403.98	390.42	39
2023-08-22	398.79	398.79	397.67	397.67	384.32	30
2023-08-21	397.81	397.84	394.47	395.43	382.16	41
2023-08-18	393.85	399.38	393.85	399.38	385.98	77

← NewerPage 13 of 19 · 1,101 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.