Parker Hannifin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	260.92	262.77	259.13	259.13	246.08	5
2022-05-10	272.00	272.00	262.97	266.02	251.32	1
2022-05-09	269.45	273.45	267.09	273.45	258.34	3
2022-05-06	266.41	271.26	264.80	271.26	256.27	44
2022-05-05	276.04	277.29	275.38	277.29	261.97	1
2022-05-04	278.75	278.75	277.80	277.95	262.59	1
2022-05-03	273.60	276.65	273.60	276.65	261.37	1
2022-04-28	274.64	274.64	270.38	270.72	255.76	907
2022-04-20	285.73	285.95	285.73	285.95	270.15	1
2022-04-14	285.04	285.04	274.58	274.85	259.67	1
2022-04-13	273.28	274.53	273.28	274.53	259.36	16
2022-04-12	274.95	275.59	274.95	275.59	260.36	70
2022-04-11	274.91	274.91	274.91	274.91	259.72	2
2022-04-07	273.20	273.20	273.20	273.20	258.11	20
2022-04-06	271.87	271.87	266.95	270.96	255.99	6
2022-04-05	279.86	279.86	277.68	277.68	262.34	1
2022-04-04	282.72	282.95	282.71	282.71	267.09	2
2022-04-01	284.45	284.45	283.85	283.85	268.16	278
2022-03-30	298.45	298.45	297.00	297.00	280.59	1
2022-03-29	295.31	295.31	295.31	295.31	279.00	6
2022-03-28	290.43	290.43	286.29	286.90	271.05	14,175
2022-03-25	289.14	289.23	289.14	289.23	273.25	96,049
2022-03-24	287.56	288.49	286.28	288.49	272.55	57
2022-03-23	287.83	287.83	286.99	286.99	271.13	81
2022-03-21	290.97	290.97	287.57	287.57	271.68	27
2022-03-14	270.74	275.66	270.74	275.66	260.43	10
2022-03-09	282.23	282.23	282.23	282.23	266.64	1
2022-03-08	276.46	278.80	272.69	278.80	263.40	33
2022-03-07	285.92	285.92	276.31	276.31	261.05	15
2022-03-02	290.61	293.27	290.61	293.27	277.07	589
2022-03-01	288.00	289.23	288.00	289.23	273.25	1
2022-02-28	294.14	294.72	294.14	294.72	278.44	12
2022-02-25	290.08	297.54	289.19	297.54	281.10	62,204
2022-02-24	284.82	284.84	280.69	284.50	268.78	1,196
2022-02-23	297.85	297.85	295.48	295.48	279.15	2,517
2022-02-22	301.53	301.53	298.55	298.55	282.06	2
2022-02-17	308.82	308.82	306.89	306.89	289.94	1
2022-02-14	301.84	301.84	301.78	301.78	285.11	1
2022-02-09	311.91	313.79	311.91	313.79	295.48	2
2022-02-08	303.84	303.84	302.84	302.84	285.17	3
2022-02-04	301.52	302.61	298.24	302.61	284.95	405
2022-02-03	330.27	330.27	318.75	318.75	300.15	21
2022-01-27	321.27	321.27	307.34	307.34	289.41	217
2022-01-25	306.40	306.40	305.26	305.26	287.45	369
2022-01-20	319.90	320.01	319.90	320.01	301.34	100
2022-01-19	326.54	326.54	326.54	326.54	307.49	2
2022-01-13	327.59	327.59	326.74	326.79	307.72	5
2022-01-11	321.56	321.56	313.57	320.16	301.48	974
2022-01-10	318.54	318.54	316.94	316.94	298.45	100
2022-01-06	320.76	322.20	320.76	322.20	303.40	1,173
2021-12-29	318.47	318.47	318.47	318.47	299.89	6
2021-12-23	308.00	308.00	308.00	308.00	290.03	1
2021-12-22	306.36	306.36	305.99	305.99	288.14	490
2021-12-21	302.55	306.26	302.55	306.26	288.39	372
2021-12-17	313.79	313.79	310.03	310.81	292.68	2,563
2021-12-14	312.40	312.40	312.40	312.40	294.17	12
2021-12-13	322.00	322.00	316.32	316.32	297.86	1
2021-12-10	320.59	322.39	320.59	321.00	302.27	935
2021-12-09	314.84	314.84	314.84	314.84	296.47	1
2021-12-07	318.96	318.96	316.50	316.50	298.03	38

← NewerPage 18 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.