Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 535.46 | 539.06 | 534.47 | 537.80 | 525.08 | 513,600 |
| 2024-02-29 | 531.89 | 536.50 | 527.24 | 535.45 | 522.78 | 851,800 |
| 2024-02-28 | 531.12 | 536.57 | 530.00 | 531.10 | 518.54 | 433,600 |
| 2024-02-27 | 532.90 | 533.30 | 527.05 | 531.49 | 518.92 | 389,200 |
| 2024-02-26 | 530.47 | 532.95 | 528.00 | 530.81 | 518.25 | 483,100 |
| 2024-02-23 | 532.90 | 534.10 | 526.64 | 531.07 | 518.51 | 547,900 |
| 2024-02-22 | 531.95 | 535.55 | 528.28 | 530.00 | 517.46 | 602,400 |
| 2024-02-21 | 522.19 | 524.06 | 518.40 | 523.71 | 511.32 | 473,400 |
| 2024-02-20 | 516.33 | 521.06 | 513.05 | 519.53 | 507.24 | 685,800 |
| 2024-02-16 | 524.03 | 527.43 | 520.00 | 520.06 | 507.76 | 703,100 |
| 2024-02-15 | 523.71 | 527.06 | 520.14 | 521.87 | 509.53 | 644,900 |
| 2024-02-14 | 519.76 | 525.36 | 518.27 | 521.91 | 509.56 | 688,500 |
| 2024-02-13 | 510.00 | 513.27 | 505.67 | 511.63 | 499.53 | 801,200 |
| 2024-02-12 | 519.05 | 521.37 | 516.79 | 518.20 | 505.94 | 575,500 |
| 2024-02-09 | 516.24 | 521.50 | 513.99 | 521.38 | 509.05 | 565,300 |
| 2024-02-08 | 512.82 | 515.59 | 509.02 | 515.51 | 503.32 | 478,900 |
| 2024-02-07 | 515.25 | 517.51 | 511.63 | 514.22 | 500.61 | 529,600 |
| 2024-02-06 | 509.69 | 511.58 | 505.03 | 511.55 | 498.01 | 649,100 |
| 2024-02-05 | 506.41 | 512.10 | 506.41 | 508.87 | 495.40 | 794,100 |
| 2024-02-02 | 499.59 | 514.85 | 488.45 | 510.36 | 496.85 | 1,165,200 |
| 2024-02-01 | 492.20 | 500.66 | 482.60 | 500.18 | 486.94 | 1,632,700 |
| 2024-01-31 | 473.86 | 474.43 | 463.16 | 464.50 | 452.21 | 1,686,100 |
| 2024-01-30 | 474.83 | 479.14 | 474.56 | 477.86 | 465.21 | 806,600 |
| 2024-01-29 | 470.79 | 476.59 | 469.26 | 476.50 | 463.89 | 615,800 |
| 2024-01-26 | 473.16 | 474.09 | 469.89 | 471.59 | 459.11 | 444,800 |
| 2024-01-25 | 471.65 | 473.77 | 466.31 | 471.80 | 459.31 | 692,600 |
| 2024-01-24 | 471.95 | 471.95 | 464.46 | 464.88 | 452.58 | 557,200 |
| 2024-01-23 | 475.45 | 475.45 | 467.58 | 469.10 | 456.69 | 469,900 |
| 2024-01-22 | 472.19 | 477.37 | 472.18 | 473.52 | 460.99 | 384,200 |
| 2024-01-19 | 467.40 | 471.56 | 464.79 | 470.37 | 457.92 | 650,200 |
| 2024-01-18 | 458.09 | 466.27 | 458.09 | 465.70 | 453.38 | 443,400 |
| 2024-01-17 | 455.14 | 458.74 | 453.19 | 456.05 | 443.98 | 635,000 |
| 2024-01-16 | 457.77 | 461.08 | 454.00 | 460.75 | 448.56 | 594,400 |
| 2024-01-12 | 465.00 | 465.83 | 458.39 | 460.32 | 448.14 | 327,400 |
| 2024-01-11 | 462.37 | 464.03 | 455.93 | 462.64 | 450.40 | 449,100 |
| 2024-01-10 | 458.17 | 461.10 | 456.00 | 460.78 | 448.59 | 456,200 |
| 2024-01-09 | 454.68 | 457.47 | 449.89 | 457.46 | 445.35 | 525,300 |
| 2024-01-08 | 455.09 | 458.74 | 451.67 | 458.69 | 446.55 | 486,400 |
| 2024-01-05 | 451.58 | 456.06 | 451.50 | 453.55 | 441.55 | 423,900 |
| 2024-01-04 | 451.95 | 459.36 | 451.50 | 452.06 | 440.10 | 546,000 |
| 2024-01-03 | 456.63 | 458.56 | 449.39 | 450.68 | 438.75 | 553,700 |
| 2024-01-02 | 458.48 | 461.36 | 456.92 | 458.61 | 446.47 | 635,600 |
| 2023-12-29 | 462.64 | 464.00 | 459.95 | 460.70 | 448.51 | 401,600 |
| 2023-12-28 | 447.51 | 463.58 | 440.00 | 461.96 | 449.73 | 467,700 |
| 2023-12-27 | 461.14 | 463.36 | 460.05 | 462.25 | 450.02 | 302,800 |
| 2023-12-26 | 458.41 | 462.89 | 458.33 | 461.46 | 449.25 | 267,500 |
| 2023-12-22 | 456.35 | 460.22 | 455.23 | 458.19 | 446.06 | 376,400 |
| 2023-12-21 | 453.59 | 456.71 | 451.57 | 455.90 | 443.84 | 313,500 |
| 2023-12-20 | 458.94 | 462.17 | 448.96 | 449.42 | 437.53 | 625,700 |
| 2023-12-19 | 456.50 | 462.11 | 455.41 | 460.26 | 448.08 | 547,000 |
| 2023-12-18 | 455.50 | 455.50 | 450.93 | 453.49 | 441.49 | 514,300 |
| 2023-12-15 | 453.09 | 458.37 | 451.84 | 453.60 | 441.60 | 1,331,500 |
| 2023-12-14 | 446.85 | 456.73 | 446.10 | 455.41 | 443.36 | 766,600 |
| 2023-12-13 | 442.19 | 444.72 | 435.77 | 441.54 | 429.86 | 644,100 |
| 2023-12-12 | 439.43 | 443.41 | 437.89 | 440.83 | 429.16 | 518,500 |
| 2023-12-11 | 436.80 | 439.89 | 436.40 | 438.22 | 426.62 | 829,200 |
| 2023-12-08 | 432.91 | 440.03 | 432.91 | 438.63 | 427.02 | 858,400 |
| 2023-12-07 | 435.93 | 436.59 | 431.98 | 433.77 | 422.29 | 532,600 |
| 2023-12-06 | 437.39 | 443.91 | 433.55 | 434.32 | 422.83 | 417,200 |
| 2023-12-05 | 436.99 | 438.61 | 433.86 | 434.83 | 423.32 | 492,800 |
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.