Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 965.50 | 976.44 | 958.15 | 963.34 | 963.34 | 635,600 |
| 2026-10-15 | 952.10 | 965.12 | 943.80 | 961.75 | 961.75 | 561,600 |
| 2026-10-14 | 951.84 | 961.74 | 950.23 | 956.32 | 956.32 | 711,000 |
| 2026-10-13 | 960.24 | 962.00 | 946.08 | 953.44 | 953.44 | 466,400 |
| 2026-10-12 | 957.53 | 969.09 | 955.01 | 956.89 | 956.89 | 305,100 |
| 2026-10-09 | 948.35 | 962.92 | 944.47 | 962.56 | 962.56 | 354,600 |
| 2026-10-08 | 946.83 | 953.51 | 937.84 | 946.96 | 946.96 | 543,400 |
| 2026-10-07 | 974.62 | 978.21 | 951.62 | 952.79 | 952.79 | 451,100 |
| 2026-10-06 | 980.00 | 992.00 | 975.70 | 984.91 | 984.91 | 376,600 |
| 2026-10-05 | 970.95 | 981.89 | 958.06 | 975.68 | 975.68 | 334,900 |
| 2026-10-02 | 976.94 | 983.96 | 966.55 | 972.55 | 972.55 | 344,600 |
| 2026-10-01 | 951.78 | 967.98 | 946.72 | 965.88 | 965.88 | 498,600 |
| 2026-09-30 | 972.40 | 972.40 | 955.42 | 955.42 | 955.42 | 675,000 |
| 2026-09-29 | 972.43 | 978.54 | 960.99 | 970.37 | 970.37 | 390,300 |
| 2026-09-28 | 973.23 | 983.92 | 962.53 | 969.55 | 969.55 | 675,000 |
| 2026-09-25 | 974.00 | 981.97 | 966.24 | 978.33 | 978.33 | 591,900 |
| 2026-09-24 | 965.06 | 979.49 | 959.45 | 974.98 | 974.98 | 552,300 |
| 2026-09-23 | 960.96 | 978.23 | 958.68 | 971.21 | 971.21 | 581,600 |
| 2026-09-22 | 959.35 | 969.42 | 954.31 | 964.85 | 964.85 | 479,900 |
| 2026-09-21 | 951.61 | 964.43 | 943.31 | 958.17 | 958.17 | 647,100 |
| 2026-09-18 | 925.14 | 943.89 | 923.15 | 943.54 | 943.54 | 1,064,900 |
| 2026-09-17 | 930.27 | 935.27 | 917.80 | 925.29 | 925.29 | 576,000 |
| 2026-09-16 | 931.78 | 937.99 | 911.41 | 918.75 | 918.75 | 420,000 |
| 2026-09-15 | 934.62 | 939.60 | 919.95 | 925.00 | 925.00 | 601,700 |
| 2026-09-14 | 929.82 | 936.37 | 914.83 | 928.83 | 928.83 | 663,600 |
| 2026-09-11 | 948.20 | 956.18 | 940.94 | 950.23 | 950.23 | 345,600 |
| 2026-09-10 | 939.65 | 944.46 | 929.24 | 934.34 | 934.34 | 655,700 |
| 2026-09-09 | 949.95 | 957.56 | 945.21 | 949.47 | 949.47 | 458,000 |
| 2026-09-08 | 957.48 | 971.44 | 954.96 | 955.87 | 955.87 | 552,100 |
| 2026-09-04 | 966.71 | 978.38 | 960.43 | 962.59 | 962.59 | 844,100 |
| 2026-09-03 | 951.95 | 965.00 | 933.74 | 964.52 | 964.52 | 524,100 |
| 2026-09-02 | 956.86 | 962.28 | 941.13 | 949.38 | 949.38 | 570,900 |
| 2026-09-01 | 975.71 | 980.45 | 949.58 | 952.09 | 952.09 | 645,100 |
| 2026-08-31 | 986.32 | 990.16 | 974.73 | 979.44 | 979.44 | 801,800 |
| 2026-08-28 | 1,014.18 | 1,015.99 | 990.35 | 995.02 | 993.02 | 576,100 |
| 2026-08-27 | 1,031.11 | 1,036.42 | 1,006.51 | 1,011.20 | 1,009.17 | 731,100 |
| 2026-08-26 | 1,025.07 | 1,047.61 | 1,021.44 | 1,039.49 | 1,037.40 | 585,200 |
| 2026-08-25 | 1,033.12 | 1,033.12 | 1,014.91 | 1,016.31 | 1,014.27 | 671,400 |
| 2026-08-24 | 1,006.47 | 1,016.81 | 1,001.42 | 1,014.24 | 1,012.20 | 789,800 |
| 2026-08-21 | 1,010.01 | 1,012.16 | 993.52 | 1,001.74 | 999.73 | 545,500 |
| 2026-08-20 | 1,017.11 | 1,023.68 | 999.82 | 1,000.13 | 998.12 | 559,700 |
| 2026-08-19 | 1,046.21 | 1,046.21 | 1,016.24 | 1,023.25 | 1,021.19 | 831,000 |
| 2026-08-18 | 1,046.07 | 1,046.81 | 1,032.56 | 1,041.85 | 1,039.76 | 482,300 |
| 2026-08-17 | 1,059.17 | 1,064.41 | 1,048.00 | 1,053.76 | 1,051.64 | 618,200 |
| 2026-08-14 | 1,058.08 | 1,065.00 | 1,050.72 | 1,055.85 | 1,053.73 | 331,800 |
| 2026-08-13 | 1,070.59 | 1,070.59 | 1,052.29 | 1,058.87 | 1,056.74 | 617,000 |
| 2026-08-12 | 1,070.70 | 1,074.84 | 1,062.02 | 1,069.52 | 1,067.37 | 523,400 |
| 2026-08-11 | 1,061.31 | 1,076.11 | 1,057.59 | 1,061.33 | 1,059.20 | 410,000 |
| 2026-08-10 | 1,084.85 | 1,084.85 | 1,057.76 | 1,060.50 | 1,058.37 | 524,900 |
| 2026-08-07 | 1,078.87 | 1,089.35 | 1,072.47 | 1,073.87 | 1,071.71 | 823,500 |
| 2026-08-06 | 1,076.00 | 1,099.94 | 1,057.00 | 1,069.80 | 1,067.65 | 1,437,000 |
| 2026-08-05 | 991.01 | 1,009.86 | 986.79 | 996.90 | 994.90 | 1,157,200 |
| 2026-08-04 | 1,004.21 | 1,005.75 | 974.04 | 992.65 | 990.65 | 1,013,100 |
| 2026-08-03 | 976.89 | 998.04 | 972.49 | 997.52 | 995.52 | 505,600 |
| 2026-07-31 | 971.04 | 980.44 | 959.92 | 976.53 | 974.57 | 477,000 |
| 2026-07-30 | 961.93 | 968.04 | 946.07 | 962.79 | 960.85 | 664,700 |
| 2026-07-29 | 984.93 | 984.93 | 942.32 | 951.07 | 949.16 | 548,600 |
| 2026-07-28 | 995.07 | 998.00 | 976.73 | 990.96 | 988.97 | 610,900 |
| 2026-07-27 | 991.57 | 998.97 | 975.49 | 987.31 | 985.33 | 541,100 |
| 2026-07-24 | 989.20 | 1,000.72 | 977.15 | 987.54 | 985.56 | 696,800 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-10-02 | 3:2 |
| 1997-09-08 | 3:2 |
| 1995-06-02 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 2.0000 USD |
| 2026-05-08 | 2.0000 USD |
| 2026-02-06 | 1.8000 USD |
| 2025-11-07 | 1.8000 USD |
| 2025-09-02 | 1.8000 USD |
| 2025-05-09 | 1.8000 USD |
| 2025-02-07 | 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.