Parker Hannifin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	263.11	263.11	263.06	263.06	250.98	63
2022-10-20	266.07	266.07	266.07	266.07	253.85	50
2022-10-18	269.44	269.44	269.34	269.34	256.98	13
2022-10-17	261.05	262.31	261.05	262.31	250.27	1
2022-10-12	255.95	255.95	254.88	254.88	243.18	3,123
2022-10-10	256.78	256.96	250.87	252.56	240.97	2,931
2022-10-07	253.49	260.93	253.49	260.93	248.95	3,171
2022-10-03	246.34	246.34	246.34	246.34	235.03	13
2022-09-30	243.72	249.17	243.72	249.17	237.73	297
2022-09-29	245.00	245.00	242.95	242.95	231.80	1
2022-09-27	241.47	241.47	239.98	239.98	228.96	3,848
2022-09-23	247.60	247.60	243.16	243.16	231.99	47
2022-09-22	258.63	259.48	258.63	259.48	247.57	4,588
2022-09-21	258.96	261.49	258.96	261.49	249.49	2,586
2022-09-14	270.74	270.74	268.38	268.38	256.06	116
2022-09-13	275.21	275.59	275.21	275.59	262.94	1,015
2022-09-12	281.44	284.15	280.00	282.14	269.19	1
2022-09-06	265.76	265.76	265.76	265.76	253.56	10
2022-08-26	284.21	284.21	284.21	284.21	271.16	1
2022-08-23	286.83	286.83	286.03	286.03	271.62	90
2022-08-19	300.13	300.13	294.93	294.93	280.07	34
2022-08-17	306.11	306.11	306.11	306.11	290.69	14,352
2022-08-16	304.87	305.80	304.87	305.66	290.26	35
2022-08-11	297.68	302.00	297.68	302.00	286.79	1,475
2022-08-10	296.91	298.11	296.91	298.11	283.09	3
2022-08-09	291.38	291.38	290.32	291.12	276.46	5
2022-08-08	295.56	295.56	295.54	295.54	280.65	1
2022-08-04	291.30	291.30	291.30	291.30	276.63	12
2022-08-03	287.27	287.27	287.27	287.27	272.80	5
2022-07-29	283.94	286.39	283.03	286.39	271.96	7
2022-07-27	272.07	273.66	272.07	273.66	259.88	19
2022-07-22	268.98	269.44	266.30	266.30	252.89	3
2022-07-21	263.50	264.96	263.50	264.96	251.61	76
2022-07-20	261.55	262.66	261.55	262.66	249.43	3
2022-07-19	252.42	259.60	252.42	259.60	246.52	33
2022-07-14	240.48	241.92	239.97	241.15	229.00	1
2022-07-13	244.97	245.89	244.01	244.01	231.72	31
2022-07-11	247.02	249.46	247.02	249.08	236.53	1
2022-07-08	250.13	250.13	248.27	248.27	235.76	1
2022-07-07	248.33	249.09	247.52	249.09	236.54	110
2022-07-06	244.92	244.92	241.01	241.83	229.65	101
2022-07-05	244.55	244.55	240.52	243.15	230.90	24
2022-07-01	245.81	245.81	245.81	245.81	233.43	1
2022-06-30	243.25	245.66	240.94	245.66	233.29	206
2022-06-29	251.43	251.43	246.69	247.81	235.33	4
2022-06-27	254.55	255.22	251.19	252.67	239.94	1
2022-06-15	254.93	254.93	252.34	253.80	241.02	1,322
2022-06-14	255.74	256.60	255.74	256.60	243.67	1
2022-06-13	252.21	256.49	251.74	254.69	241.86	1
2022-06-10	270.82	270.82	264.89	264.89	251.55	1
2022-06-08	282.26	282.26	282.26	282.26	268.04	8
2022-06-06	278.69	279.90	278.69	278.69	264.65	1
2022-06-01	271.23	271.23	269.52	269.52	255.94	900
2022-05-31	272.97	272.97	268.91	271.94	258.24	668
2022-05-26	267.82	268.85	267.43	267.43	253.96	20
2022-05-25	259.15	261.81	259.15	261.75	248.56	520
2022-05-20	265.91	265.91	255.70	255.70	242.82	1
2022-05-18	269.36	269.90	267.19	268.00	254.50	543
2022-05-17	269.90	269.90	269.90	269.90	256.30	1
2022-05-13	264.27	265.66	264.27	265.66	252.28	97

← NewerPage 17 of 19 · 1,105 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.