Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 535.65 | 537.07 | 524.67 | 526.54 | 515.60 | 738,000 |
| 2024-05-24 | 527.88 | 530.84 | 522.73 | 529.83 | 518.82 | 644,000 |
| 2024-05-23 | 548.62 | 548.62 | 525.31 | 526.57 | 515.63 | 1,117,600 |
| 2024-05-22 | 546.76 | 551.21 | 541.66 | 546.07 | 534.72 | 506,400 |
| 2024-05-21 | 546.61 | 548.55 | 545.13 | 546.87 | 535.51 | 549,200 |
| 2024-05-20 | 545.43 | 551.67 | 543.29 | 548.00 | 536.61 | 627,600 |
| 2024-05-17 | 545.99 | 547.21 | 541.49 | 545.11 | 533.78 | 823,300 |
| 2024-05-16 | 551.53 | 551.53 | 537.66 | 539.49 | 528.28 | 1,146,300 |
| 2024-05-15 | 552.60 | 556.84 | 552.16 | 553.27 | 541.77 | 670,600 |
| 2024-05-14 | 550.66 | 551.79 | 545.12 | 549.40 | 537.98 | 646,400 |
| 2024-05-13 | 561.21 | 562.99 | 550.67 | 551.03 | 539.58 | 548,600 |
| 2024-05-10 | 565.00 | 568.81 | 559.81 | 561.13 | 549.47 | 489,100 |
| 2024-05-09 | 554.08 | 562.45 | 552.98 | 560.69 | 549.04 | 434,200 |
| 2024-05-08 | 548.40 | 557.50 | 548.20 | 554.91 | 541.78 | 315,900 |
| 2024-05-07 | 552.77 | 557.35 | 549.03 | 550.18 | 537.17 | 475,400 |
| 2024-05-06 | 543.91 | 552.89 | 543.00 | 550.79 | 537.76 | 674,700 |
| 2024-05-03 | 536.49 | 547.35 | 532.54 | 536.18 | 523.50 | 970,100 |
| 2024-05-02 | 525.20 | 535.00 | 515.82 | 530.68 | 518.13 | 1,732,900 |
| 2024-05-01 | 542.36 | 552.19 | 540.48 | 542.96 | 530.12 | 903,800 |
| 2024-04-30 | 552.83 | 558.95 | 544.52 | 544.91 | 532.02 | 625,400 |
| 2024-04-29 | 553.64 | 555.98 | 550.85 | 554.44 | 541.33 | 534,600 |
| 2024-04-26 | 550.01 | 554.62 | 549.15 | 553.64 | 540.54 | 548,700 |
| 2024-04-25 | 540.00 | 552.04 | 534.63 | 549.38 | 536.38 | 522,400 |
| 2024-04-24 | 552.38 | 556.87 | 539.22 | 546.35 | 533.43 | 664,600 |
| 2024-04-23 | 545.46 | 552.86 | 543.22 | 550.40 | 537.38 | 375,700 |
| 2024-04-22 | 537.79 | 546.65 | 534.36 | 539.72 | 526.95 | 533,700 |
| 2024-04-19 | 540.77 | 543.29 | 531.78 | 534.65 | 522.00 | 558,000 |
| 2024-04-18 | 545.00 | 547.93 | 537.38 | 538.09 | 525.36 | 393,000 |
| 2024-04-17 | 548.39 | 548.39 | 536.39 | 540.57 | 527.78 | 515,400 |
| 2024-04-16 | 545.00 | 546.91 | 536.84 | 544.14 | 531.27 | 634,800 |
| 2024-04-15 | 560.71 | 561.90 | 540.88 | 543.37 | 530.52 | 671,300 |
| 2024-04-12 | 550.08 | 554.32 | 546.37 | 550.32 | 537.30 | 462,900 |
| 2024-04-11 | 553.20 | 558.15 | 550.58 | 555.79 | 542.64 | 391,300 |
| 2024-04-10 | 553.32 | 560.64 | 547.96 | 555.37 | 542.23 | 538,400 |
| 2024-04-09 | 568.00 | 568.88 | 547.99 | 561.35 | 548.07 | 488,100 |
| 2024-04-08 | 566.73 | 568.78 | 562.96 | 565.93 | 552.54 | 449,600 |
| 2024-04-05 | 554.23 | 566.98 | 553.48 | 566.67 | 553.27 | 484,500 |
| 2024-04-04 | 565.12 | 570.15 | 551.75 | 555.65 | 542.51 | 610,200 |
| 2024-04-03 | 550.00 | 561.12 | 548.50 | 558.57 | 545.36 | 564,500 |
| 2024-04-02 | 551.49 | 551.49 | 545.14 | 547.44 | 534.49 | 625,500 |
| 2024-04-01 | 555.79 | 556.00 | 550.23 | 551.01 | 537.98 | 372,700 |
| 2024-03-28 | 556.34 | 557.31 | 553.14 | 555.79 | 542.64 | 608,000 |
| 2024-03-27 | 552.45 | 558.64 | 548.92 | 558.05 | 544.85 | 517,500 |
| 2024-03-26 | 550.80 | 554.88 | 549.01 | 549.16 | 536.17 | 425,400 |
| 2024-03-25 | 553.77 | 556.26 | 549.70 | 550.53 | 537.51 | 393,300 |
| 2024-03-22 | 558.37 | 561.00 | 553.44 | 554.89 | 541.76 | 394,300 |
| 2024-03-21 | 550.17 | 561.13 | 548.65 | 560.64 | 547.38 | 620,000 |
| 2024-03-20 | 538.76 | 547.54 | 537.73 | 546.46 | 533.53 | 402,600 |
| 2024-03-19 | 535.81 | 540.27 | 535.08 | 538.84 | 526.09 | 545,000 |
| 2024-03-18 | 538.94 | 540.26 | 535.92 | 536.26 | 523.58 | 495,400 |
| 2024-03-15 | 532.14 | 538.51 | 531.32 | 535.42 | 522.76 | 669,900 |
| 2024-03-14 | 543.91 | 544.99 | 531.44 | 536.25 | 523.57 | 612,400 |
| 2024-03-13 | 540.57 | 540.57 | 537.34 | 539.56 | 526.80 | 514,400 |
| 2024-03-12 | 536.04 | 539.10 | 531.69 | 538.28 | 525.55 | 510,800 |
| 2024-03-11 | 533.93 | 536.61 | 528.00 | 536.04 | 523.36 | 593,200 |
| 2024-03-08 | 539.88 | 543.00 | 532.67 | 537.35 | 524.64 | 522,500 |
| 2024-03-07 | 535.16 | 539.72 | 533.03 | 539.48 | 526.72 | 573,500 |
| 2024-03-06 | 531.08 | 533.48 | 528.31 | 531.23 | 518.66 | 901,100 |
| 2024-03-05 | 532.90 | 534.92 | 526.04 | 528.00 | 515.51 | 679,600 |
| 2024-03-04 | 537.74 | 543.92 | 535.14 | 535.51 | 522.84 | 399,100 |
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.