Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 588.20 | 593.15 | 582.88 | 587.30 | 575.10 | 384,500 |
| 2024-08-21 | 585.50 | 589.45 | 582.42 | 585.94 | 573.77 | 942,100 |
| 2024-08-20 | 585.84 | 589.60 | 578.41 | 582.29 | 570.19 | 603,500 |
| 2024-08-19 | 586.00 | 591.08 | 582.05 | 586.50 | 574.31 | 518,600 |
| 2024-08-16 | 590.84 | 591.45 | 582.49 | 583.40 | 571.28 | 577,700 |
| 2024-08-15 | 588.00 | 593.28 | 583.40 | 590.84 | 578.56 | 657,800 |
| 2024-08-14 | 573.81 | 580.01 | 573.77 | 578.39 | 566.37 | 718,300 |
| 2024-08-13 | 570.00 | 573.95 | 563.85 | 571.53 | 559.65 | 583,600 |
| 2024-08-12 | 569.96 | 573.65 | 563.60 | 567.78 | 555.98 | 595,900 |
| 2024-08-09 | 571.11 | 576.54 | 562.44 | 569.81 | 557.97 | 920,600 |
| 2024-08-08 | 560.01 | 569.42 | 554.29 | 568.08 | 556.28 | 1,418,400 |
| 2024-08-07 | 520.24 | 531.50 | 510.38 | 512.50 | 501.85 | 1,066,700 |
| 2024-08-06 | 510.00 | 526.07 | 505.79 | 518.02 | 507.26 | 638,900 |
| 2024-08-05 | 504.74 | 514.47 | 493.63 | 506.31 | 495.79 | 913,800 |
| 2024-08-02 | 524.21 | 531.43 | 507.67 | 518.51 | 507.74 | 700,300 |
| 2024-08-01 | 558.03 | 565.56 | 527.55 | 534.54 | 523.43 | 1,047,300 |
| 2024-07-31 | 559.19 | 568.92 | 557.04 | 561.16 | 549.50 | 576,300 |
| 2024-07-30 | 552.19 | 557.28 | 546.36 | 551.21 | 539.76 | 403,600 |
| 2024-07-29 | 555.00 | 556.87 | 548.05 | 548.52 | 537.12 | 326,600 |
| 2024-07-26 | 550.63 | 558.53 | 547.52 | 554.61 | 543.09 | 544,000 |
| 2024-07-25 | 533.66 | 554.72 | 529.34 | 545.13 | 533.80 | 813,300 |
| 2024-07-24 | 546.77 | 549.26 | 528.98 | 529.26 | 518.26 | 1,113,800 |
| 2024-07-23 | 551.17 | 559.30 | 550.32 | 551.66 | 540.20 | 789,400 |
| 2024-07-22 | 551.95 | 553.57 | 542.95 | 552.12 | 540.65 | 517,300 |
| 2024-07-19 | 550.62 | 550.62 | 541.88 | 544.65 | 533.33 | 600,500 |
| 2024-07-18 | 553.84 | 564.81 | 545.74 | 547.67 | 536.29 | 818,100 |
| 2024-07-17 | 565.14 | 566.78 | 556.80 | 557.94 | 546.35 | 918,700 |
| 2024-07-16 | 549.05 | 568.90 | 546.76 | 568.68 | 556.86 | 1,087,500 |
| 2024-07-15 | 540.20 | 548.76 | 536.97 | 544.74 | 533.42 | 704,500 |
| 2024-07-12 | 534.50 | 545.73 | 532.00 | 537.90 | 526.72 | 800,900 |
| 2024-07-11 | 523.95 | 533.95 | 520.06 | 528.16 | 517.19 | 761,900 |
| 2024-07-10 | 506.76 | 524.20 | 506.76 | 523.17 | 512.30 | 642,900 |
| 2024-07-09 | 508.52 | 511.30 | 505.79 | 508.68 | 498.11 | 416,900 |
| 2024-07-08 | 507.71 | 509.79 | 505.55 | 508.77 | 498.20 | 434,300 |
| 2024-07-05 | 511.49 | 512.12 | 500.71 | 505.50 | 495.00 | 548,800 |
| 2024-07-03 | 511.33 | 516.15 | 509.18 | 512.72 | 502.07 | 439,100 |
| 2024-07-02 | 500.00 | 510.31 | 498.84 | 510.03 | 499.43 | 542,200 |
| 2024-07-01 | 513.45 | 514.01 | 496.57 | 501.01 | 490.60 | 568,500 |
| 2024-06-28 | 505.86 | 513.54 | 503.03 | 505.81 | 495.30 | 2,809,400 |
| 2024-06-27 | 501.11 | 504.82 | 500.85 | 504.22 | 493.74 | 595,900 |
| 2024-06-26 | 502.69 | 504.26 | 497.57 | 502.63 | 492.19 | 520,500 |
| 2024-06-25 | 508.47 | 509.85 | 499.66 | 505.30 | 494.80 | 570,000 |
| 2024-06-24 | 507.54 | 515.30 | 504.13 | 510.29 | 499.69 | 640,800 |
| 2024-06-21 | 508.90 | 508.92 | 499.00 | 504.16 | 493.68 | 886,900 |
| 2024-06-20 | 505.29 | 509.69 | 501.55 | 507.99 | 497.44 | 635,100 |
| 2024-06-18 | 507.59 | 511.61 | 505.46 | 506.83 | 496.30 | 705,600 |
| 2024-06-17 | 499.49 | 509.40 | 492.71 | 506.03 | 495.52 | 994,400 |
| 2024-06-14 | 513.25 | 517.34 | 493.23 | 503.30 | 492.84 | 1,363,800 |
| 2024-06-13 | 530.05 | 530.05 | 523.01 | 528.90 | 517.91 | 667,100 |
| 2024-06-12 | 529.11 | 539.35 | 528.24 | 532.96 | 521.89 | 740,100 |
| 2024-06-11 | 523.00 | 524.51 | 519.00 | 523.00 | 512.13 | 540,600 |
| 2024-06-10 | 517.66 | 526.08 | 516.64 | 526.00 | 515.07 | 948,600 |
| 2024-06-07 | 513.48 | 520.73 | 512.00 | 516.14 | 505.42 | 702,100 |
| 2024-06-06 | 522.27 | 524.85 | 513.30 | 515.22 | 504.51 | 594,100 |
| 2024-06-05 | 515.89 | 523.31 | 513.54 | 523.20 | 512.33 | 645,800 |
| 2024-06-04 | 512.35 | 514.76 | 508.13 | 512.45 | 501.80 | 932,000 |
| 2024-06-03 | 534.10 | 534.10 | 506.18 | 513.08 | 502.42 | 1,029,600 |
| 2024-05-31 | 530.39 | 532.50 | 522.00 | 531.52 | 520.48 | 1,250,600 |
| 2024-05-30 | 523.49 | 525.86 | 519.90 | 524.46 | 513.56 | 591,700 |
| 2024-05-29 | 524.09 | 526.26 | 519.64 | 523.19 | 512.32 | 585,300 |
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.