Parker Hannifin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	407.50	407.78	407.50	407.78	394.10	142
2023-08-16	410.59	411.18	410.59	411.15	397.35	32
2023-08-14	416.06	416.06	412.95	412.95	399.09	34
2023-08-11	420.99	420.99	414.76	418.42	404.37	24,667
2023-08-10	421.79	423.33	411.71	413.15	399.29	94
2023-08-09	425.58	426.72	424.47	424.47	410.22	26
2023-08-08	419.77	419.77	418.50	418.86	404.81	99
2023-08-07	420.31	424.79	420.31	424.79	410.53	106
2023-08-04	420.36	421.21	418.70	421.21	407.07	64
2023-08-03	399.39	415.91	399.39	415.91	401.95	37
2023-08-02	414.59	414.59	407.53	410.29	396.52	27
2023-08-01	411.95	412.16	408.91	412.16	398.33	65
2023-07-31	402.53	407.51	402.53	407.51	393.84	65
2023-07-28	399.11	399.38	397.55	397.78	384.43	57
2023-07-27	395.57	397.27	395.17	397.25	383.91	321
2023-07-26	398.81	398.81	392.53	393.17	379.98	73
2023-07-25	397.09	398.19	397.09	398.19	384.82	189
2023-07-24	399.84	399.84	399.84	399.84	386.42	42
2023-07-21	402.28	403.02	400.27	400.27	386.84	32
2023-07-20	403.00	404.28	403.00	404.28	390.71	190
2023-07-19	407.98	407.98	400.42	400.85	387.40	312
2023-07-18	403.50	406.73	403.50	406.73	393.08	359
2023-07-17	397.60	399.24	395.91	399.24	385.85	61
2023-07-14	396.55	397.24	393.76	393.87	380.65	227
2023-07-13	395.48	400.69	395.48	397.00	383.68	7,190
2023-07-12	402.33	402.33	395.85	398.52	385.15	306
2023-07-11	396.16	398.21	396.01	397.58	384.23	491
2023-07-10	386.15	391.01	386.15	390.77	377.66	69
2023-07-07	379.22	386.26	378.96	378.96	366.24	523
2023-07-06	377.50	377.50	374.01	375.42	362.82	379
2023-07-05	385.37	385.48	382.97	382.97	370.11	210
2023-07-03	387.37	391.10	387.03	391.10	377.98	32
2023-06-30	390.02	392.35	388.71	392.35	379.18	174
2023-06-29	383.06	385.77	381.51	385.77	372.82	339
2023-06-28	380.19	381.31	379.68	380.76	367.98	12,045
2023-06-27	377.05	379.87	376.18	379.29	366.56	496
2023-06-26	377.43	377.43	375.08	375.08	362.49	42
2023-06-23	366.80	366.80	366.80	366.80	354.49	1
2023-06-22	370.02	374.01	370.02	374.01	361.46	14,231
2023-06-21	370.98	376.10	370.98	374.27	361.71	216
2023-06-20	368.56	370.92	365.21	370.92	358.47	340
2023-06-19	375.72	375.72	375.72	375.72	363.11	8
2023-06-16	374.04	376.67	370.31	370.31	357.88	18,987
2023-06-15	371.78	373.09	371.25	373.09	360.57	245
2023-06-14	370.49	370.96	365.90	369.19	356.80	171
2023-06-13	359.67	368.16	359.67	367.66	355.32	426
2023-06-12	355.67	358.93	353.80	358.93	346.88	488
2023-06-09	357.14	357.14	353.70	353.70	341.83	111
2023-06-08	353.98	355.91	353.57	355.91	343.96	114
2023-06-07	348.33	357.06	348.33	357.06	345.08	135
2023-06-06	336.42	342.35	336.42	341.65	330.19	110
2023-06-05	341.86	341.86	336.58	338.10	326.75	39
2023-06-02	331.94	339.76	331.91	339.76	328.36	228
2023-06-01	322.15	323.25	321.77	323.25	312.40	115
2023-05-31	328.69	329.24	319.91	319.91	309.17	280
2023-05-30	334.81	334.81	331.48	332.16	321.01	151
2023-05-26	328.58	331.55	328.58	331.55	320.42	242
2023-05-25	323.94	326.69	323.94	324.51	313.62	233
2023-05-24	326.43	327.03	323.86	323.86	312.99	128
2023-05-23	329.09	332.96	329.09	332.96	321.78	826

← NewerPage 14 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.