Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	436.99	438.61	433.86	434.83	423.32	492,800
2023-12-04	435.13	439.65	434.09	438.15	426.55	553,100
2023-12-01	433.11	441.09	433.11	440.16	428.51	578,700
2023-11-30	430.38	434.15	426.78	433.18	421.72	636,700
2023-11-29	430.82	433.09	426.65	428.06	416.73	504,100
2023-11-28	432.55	436.50	426.49	426.53	415.24	803,900
2023-11-27	430.49	433.85	429.35	431.92	420.49	384,700
2023-11-24	432.26	435.17	430.05	433.67	422.19	221,700
2023-11-22	432.80	434.97	429.78	431.23	419.82	572,100
2023-11-21	430.88	435.33	428.99	432.92	421.46	453,900
2023-11-20	431.49	434.00	429.46	431.53	420.11	426,800
2023-11-17	428.00	433.20	426.39	432.64	421.19	538,600
2023-11-16	429.30	434.04	425.20	426.44	415.15	778,400
2023-11-15	429.52	433.23	428.68	429.08	417.72	749,500
2023-11-14	425.39	432.73	422.36	427.96	416.63	588,000
2023-11-13	417.68	421.64	415.97	419.43	408.33	374,200
2023-11-10	413.78	420.31	412.95	419.45	408.35	505,500
2023-11-09	415.04	422.18	410.86	412.82	400.45	815,900
2023-11-08	409.73	414.76	407.78	410.66	398.36	715,200
2023-11-07	403.14	408.84	401.31	407.08	394.89	626,900
2023-11-06	402.00	406.43	399.19	406.14	393.97	822,200
2023-11-03	411.40	413.00	400.35	401.19	389.17	1,127,000
2023-11-02	396.40	411.46	395.00	404.58	392.46	1,580,800
2023-11-01	369.62	370.52	362.60	370.47	359.37	1,202,200
2023-10-31	366.36	368.99	362.49	368.91	357.86	1,178,400
2023-10-30	370.47	371.93	365.57	369.55	358.48	527,400
2023-10-27	369.28	372.70	364.61	366.24	355.27	476,300
2023-10-26	369.34	375.94	369.20	369.96	358.88	559,400
2023-10-25	371.38	373.09	366.48	367.52	356.51	626,300
2023-10-24	372.47	376.43	368.11	373.28	362.10	560,600
2023-10-23	373.03	374.26	366.28	366.87	355.88	634,700
2023-10-20	375.31	376.19	369.38	372.92	361.75	653,200
2023-10-19	378.25	386.77	373.21	374.98	363.75	939,200
2023-10-18	397.13	397.45	377.76	378.98	367.63	1,065,800
2023-10-17	394.33	407.23	393.07	402.83	390.76	578,400
2023-10-16	397.90	402.26	392.72	396.99	385.10	467,700
2023-10-13	408.23	409.17	389.17	392.93	381.16	788,200
2023-10-12	407.71	412.28	401.58	406.87	394.68	901,400
2023-10-11	397.81	407.47	397.81	407.29	395.09	733,600
2023-10-10	396.64	401.91	394.95	397.26	385.36	408,800
2023-10-09	390.65	396.10	385.92	395.41	383.57	450,800
2023-10-06	382.90	396.99	380.31	391.72	379.99	855,300
2023-10-05	389.11	391.56	381.58	383.68	372.19	835,400
2023-10-04	381.95	385.89	378.03	384.59	373.07	504,700
2023-10-03	383.65	386.75	378.20	381.95	370.51	454,200
2023-10-02	388.85	392.14	383.00	385.24	373.70	482,100
2023-09-29	395.85	395.96	388.05	389.52	377.85	535,100
2023-09-28	390.86	397.59	389.59	392.43	380.68	581,500
2023-09-27	387.14	393.28	384.67	391.11	379.39	568,000
2023-09-26	388.98	390.84	382.50	383.89	372.39	571,500
2023-09-25	384.72	393.23	383.55	391.51	379.78	603,800
2023-09-22	381.42	388.58	380.74	387.30	375.70	799,200
2023-09-21	387.79	388.16	381.37	381.61	370.18	650,000
2023-09-20	394.16	399.23	390.19	390.46	378.76	539,300
2023-09-19	394.27	396.40	383.58	391.71	379.98	687,300
2023-09-18	392.60	397.79	391.40	395.86	384.00	488,000
2023-09-15	394.09	394.64	388.69	392.12	380.37	825,400
2023-09-14	394.31	397.29	389.08	395.18	383.34	724,200
2023-09-13	404.39	405.15	388.06	390.03	378.35	1,041,300
2023-09-12	403.23	412.50	403.16	405.38	393.24	618,100

← NewerPage 13 of 21 · 1,256 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.