Parker Hannifin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	352.51	352.51	343.37	343.37	330.34	89
2023-02-17	352.11	352.11	351.09	351.09	337.76	41
2023-02-16	358.40	360.87	358.40	360.13	346.46	133
2023-02-15	352.47	358.54	352.47	358.54	344.93	46
2023-02-14	349.93	352.06	349.93	349.93	336.64	30
2023-02-13	348.89	352.00	348.89	352.00	338.64	57
2023-02-09	353.75	355.65	353.75	354.95	341.48	22
2023-02-07	347.13	347.13	346.39	346.39	331.99	140
2023-02-06	350.10	351.79	347.09	351.15	336.56	74
2023-02-03	339.24	349.25	339.24	349.25	334.73	280
2023-02-02	341.47	342.98	335.88	339.61	325.49	305
2023-02-01	325.15	326.03	325.15	325.97	312.42	141
2023-01-31	319.80	319.80	316.42	316.42	303.27	130
2023-01-30	319.82	319.82	319.70	319.70	306.41	51
2023-01-27	313.03	319.07	313.03	319.07	305.81	114
2023-01-26	312.49	312.49	309.25	309.25	296.40	110
2023-01-25	306.91	306.91	305.10	305.10	292.42	146
2023-01-24	308.24	308.24	308.24	308.24	295.43	140
2023-01-23	305.34	310.47	305.34	309.20	296.35	127
2023-01-20	299.06	299.48	299.06	299.48	287.03	114
2023-01-19	306.33	306.33	301.38	301.38	288.85	65
2023-01-18	314.13	314.13	314.13	314.13	301.07	88
2023-01-17	317.54	318.01	315.35	315.35	302.24	1,836
2023-01-12	312.51	316.33	311.70	316.33	303.18	46
2023-01-11	312.09	312.09	308.64	308.64	295.81	11
2023-01-09	311.79	311.79	311.01	311.01	298.08	1
2023-01-06	303.30	308.93	303.30	306.77	294.02	10
2023-01-05	297.25	297.25	295.40	295.40	283.12	10
2022-12-28	292.46	292.46	291.25	291.25	279.14	254
2022-12-22	288.09	288.09	288.09	288.09	276.12	10
2022-12-21	289.82	291.52	289.82	291.52	279.40	1
2022-12-20	284.11	285.99	284.11	285.99	274.11	43
2022-12-19	285.93	285.93	285.93	285.93	274.05	41
2022-12-16	287.74	288.14	285.64	285.64	273.77	49
2022-12-14	299.32	303.97	299.32	303.97	291.34	10
2022-12-13	303.35	303.37	298.76	298.76	286.34	151
2022-12-12	292.44	293.18	292.44	293.18	280.99	2
2022-12-06	292.33	292.33	291.08	291.08	278.98	95
2022-12-05	291.62	292.80	291.62	292.71	280.54	92
2022-12-02	293.47	293.47	293.47	293.47	281.27	13
2022-12-01	301.09	301.09	297.19	297.86	285.48	206
2022-11-30	292.12	292.12	292.12	292.12	279.98	21
2022-11-29	296.02	296.02	293.78	293.78	281.56	3
2022-11-28	303.00	303.00	298.01	298.01	285.62	100
2022-11-23	307.94	307.94	306.65	306.65	293.90	1
2022-11-22	311.13	311.13	307.41	307.41	294.63	2,662
2022-11-18	304.24	304.24	304.24	304.24	291.60	60
2022-11-14	307.99	310.12	306.63	310.12	297.23	10
2022-11-11	305.32	308.31	302.85	308.31	295.50	11
2022-11-10	300.84	301.72	300.84	301.55	289.01	16
2022-11-09	294.74	295.31	292.15	293.50	280.03	109
2022-11-08	302.76	302.76	299.71	301.53	287.69	85
2022-11-04	292.57	299.49	292.57	299.49	285.74	45
2022-11-03	283.55	286.31	283.55	286.31	273.17	2,292
2022-11-02	286.99	294.85	286.29	293.42	279.95	103
2022-11-01	293.23	293.23	290.29	290.29	276.96	1
2022-10-28	284.96	290.89	284.96	290.89	277.54	251
2022-10-27	281.46	286.82	281.46	286.82	273.65	79
2022-10-25	275.42	280.45	275.42	280.45	267.58	3
2022-10-24	275.68	275.68	275.35	275.35	262.71	7

← NewerPage 16 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.