Parker Hannifin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	333.60	335.70	331.10	335.70	324.44	41
2023-05-19	340.01	340.01	332.19	332.42	321.27	58
2023-05-18	330.19	337.46	330.19	335.91	324.63	32
2023-05-17	324.29	329.15	324.29	329.15	318.10	500
2023-05-16	325.40	325.84	322.68	323.98	313.11	1,008
2023-05-15	325.16	326.85	324.71	326.61	315.65	76
2023-05-12	324.59	327.65	324.59	325.84	314.90	17,874
2023-05-11	324.81	325.02	321.97	323.70	312.84	9,587
2023-05-10	338.29	338.29	324.92	324.92	312.59	138
2023-05-09	334.13	338.40	334.13	338.40	325.55	54
2023-05-05	328.87	330.94	328.87	330.94	318.38	52
2023-05-04	338.00	338.00	324.52	326.87	314.47	75
2023-05-03	326.40	328.94	326.40	327.73	315.29	14
2023-05-02	325.77	325.77	318.74	320.86	308.68	246
2023-04-28	326.05	326.05	325.20	325.79	313.42	169
2023-04-27	314.31	320.70	313.87	314.79	302.84	229
2023-04-26	314.26	314.69	312.65	313.09	301.20	174
2023-04-25	321.54	321.54	316.80	316.80	304.78	1,269
2023-04-24	321.20	321.98	321.20	321.85	309.63	1,143
2023-04-21	320.68	320.68	318.01	319.30	307.18	1,484
2023-04-20	321.14	322.62	320.10	322.62	310.37	67
2023-04-19	323.61	323.61	323.61	323.61	311.32	4
2023-04-18	328.12	328.12	324.94	324.94	312.61	54
2023-04-17	321.39	324.35	321.39	323.90	311.61	119
2023-04-14	322.71	323.56	318.66	318.66	306.57	437
2023-04-13	317.33	317.33	311.51	316.29	304.28	230
2023-04-12	320.94	323.90	320.34	323.90	311.60	2,553
2023-04-11	317.62	320.87	317.62	320.87	308.69	24
2023-04-06	312.37	313.92	311.49	311.66	299.83	93
2023-04-05	319.66	319.66	309.03	309.54	297.79	395
2023-04-04	339.52	339.52	324.18	324.18	311.87	111
2023-04-03	336.89	338.75	333.29	333.29	320.64	26
2023-03-31	338.09	338.50	336.54	338.50	325.65	188
2023-03-30	337.32	337.87	336.69	336.69	323.91	35
2023-03-29	329.98	331.12	329.57	329.57	317.06	513
2023-03-28	327.97	329.03	327.13	329.03	316.54	97
2023-03-27	324.60	324.60	324.60	324.60	312.28	24
2023-03-24	315.26	318.40	311.60	318.40	306.31	28
2023-03-23	322.12	326.25	322.12	325.11	312.77	2,154
2023-03-22	329.05	329.05	326.21	327.08	314.66	44,808
2023-03-21	322.51	327.18	322.51	327.18	314.76	228
2023-03-20	308.72	314.93	308.72	314.93	302.98	289
2023-03-17	310.64	311.50	301.93	302.84	291.35	3,740
2023-03-16	310.08	316.30	304.90	315.22	303.25	528
2023-03-15	324.36	324.70	311.14	311.17	299.36	135
2023-03-14	337.10	337.86	336.94	337.86	325.04	43
2023-03-13	333.60	334.51	327.70	334.51	321.81	339
2023-03-10	348.77	348.93	338.20	338.26	325.42	366
2023-03-09	362.67	364.37	357.49	357.49	343.92	820
2023-03-08	359.72	361.65	358.92	361.65	347.92	154
2023-03-07	361.04	361.67	358.94	358.94	345.32	163
2023-03-06	360.67	364.10	360.42	363.63	349.83	169
2023-03-03	357.30	357.45	354.61	357.45	343.88	205
2023-03-02	350.51	355.91	350.51	355.91	342.40	121
2023-03-01	352.33	354.79	350.13	353.99	340.55	254
2023-02-28	350.34	352.64	350.34	352.64	339.26	159
2023-02-27	354.18	354.18	349.80	350.55	337.24	379
2023-02-24	344.84	344.84	339.99	343.93	330.87	122
2023-02-23	348.49	349.24	345.13	346.60	333.44	222
2023-02-22	345.39	347.15	344.48	347.15	333.97	188

← NewerPage 15 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.