Parker Hannifin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	940.45	983.85	940.45	974.71	970.63	1,202
2026-04-22	980.00	1,005.09	950.58	956.13	952.13	83
2026-04-21	1,015.00	1,028.11	964.41	974.71	970.63	308
2026-04-20	988.80	995.60	950.89	993.48	989.33	87
2026-04-17	957.00	1,003.68	948.59	995.48	991.32	161
2026-04-16	950.00	980.00	943.26	954.47	950.48	142
2026-04-15	996.33	1,016.23	955.37	962.39	958.36	333
2026-04-14	999.00	1,038.21	969.11	993.04	988.89	135
2026-04-13	978.00	998.99	964.00	982.55	978.44	72
2026-04-10	998.00	998.99	977.20	988.12	983.99	110
2026-04-09	966.05	990.50	929.00	990.50	986.36	169
2026-04-08	938.16	978.20	928.95	970.65	966.59	184
2026-04-07	906.00	947.93	898.42	912.97	909.15	303
2026-04-02	917.00	918.00	891.34	908.21	904.41	1,570
2026-04-01	908.00	1,000.00	895.24	924.74	920.87	172
2026-03-31	861.48	908.00	861.48	886.75	883.04	224
2026-03-30	872.68	925.09	864.87	866.67	863.04	1,140
2026-03-27	912.00	912.00	882.00	886.74	883.03	218
2026-03-26	915.56	925.10	893.92	902.09	898.32	110
2026-03-25	937.00	950.00	916.45	925.68	921.81	2,430
2026-03-24	906.06	929.14	882.79	926.02	922.15	118
2026-03-23	894.41	931.00	872.05	921.04	917.19	3,645
2026-03-20	900.11	930.10	886.95	889.13	885.41	200
2026-03-19	914.00	923.80	879.70	895.41	891.66	88
2026-03-18	893.00	921.38	878.45	915.42	911.59	432
2026-03-17	894.00	906.86	879.70	895.89	892.14	103
2026-03-16	889.00	921.98	885.00	891.18	887.45	118
2026-03-13	919.16	927.02	890.01	894.35	890.61	63
2026-03-12	921.68	939.53	903.57	903.57	899.79	169
2026-03-11	963.71	963.71	932.28	940.43	936.50	894
2026-03-10	930.00	961.03	920.00	953.74	949.75	222
2026-03-09	895.00	922.74	895.00	918.53	914.69	1,710
2026-03-06	969.00	970.71	923.88	926.17	922.30	395
2026-03-05	991.00	992.72	948.39	959.12	955.11	941
2026-03-04	988.67	1,001.35	970.00	982.52	978.41	173
2026-03-03	998.00	1,005.00	969.66	990.50	986.36	186
2026-03-02	992.01	1,025.54	980.00	1,010.54	1,006.31	277
2026-02-27	1,016.50	1,016.50	993.25	1,000.42	996.24	398
2026-02-26	1,010.50	1,028.16	1,000.00	1,015.00	1,010.75	33
2026-02-25	1,042.12	1,043.94	1,007.79	1,012.84	1,008.60	139
2026-02-24	1,014.00	1,024.01	1,001.21	1,020.72	1,016.45	102
2026-02-23	1,025.00	1,029.00	998.79	1,014.18	1,009.94	202
2026-02-20	1,012.45	1,025.00	989.97	1,021.49	1,017.22	1,780
2026-02-19	1,032.61	1,032.61	980.00	1,010.75	1,006.52	121
2026-02-18	1,000.00	1,016.68	1,000.00	1,000.36	996.18	117
2026-02-17	1,001.75	1,014.04	990.00	1,012.72	1,008.49	204
2026-02-13	970.00	1,009.00	970.00	1,001.78	997.59	149
2026-02-12	995.02	1,012.00	976.72	981.20	977.10	111
2026-02-11	994.00	1,017.55	975.00	994.26	990.10	178
2026-02-10	984.00	991.59	974.38	987.67	983.54	31
2026-02-09	975.00	996.81	964.81	982.81	978.70	123
2026-02-06	970.00	987.49	967.96	977.81	973.72	891
2026-02-05	969.68	990.02	947.29	967.43	963.38	127
2026-02-04	994.00	994.00	955.00	962.27	956.45	653
2026-02-03	958.00	972.80	931.00	951.17	945.42	485
2026-02-02	926.00	957.00	926.00	949.33	943.59	172
2026-01-30	940.43	958.38	930.29	933.72	928.07	67
2026-01-29	920.00	965.00	912.00	952.21	946.45	208
2026-01-28	922.00	934.85	911.32	920.26	914.70	220
2026-01-27	937.00	941.44	928.39	933.13	927.49	300

← NewerPage 3 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.