Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	411.91	413.59	403.09	406.17	394.00	514,000
2023-09-08	408.74	410.43	406.06	409.20	396.94	527,200
2023-09-07	409.33	411.01	404.98	409.11	396.86	764,700
2023-09-06	408.63	415.94	407.92	411.86	399.52	595,400
2023-09-05	422.70	423.16	410.86	411.67	399.34	527,100
2023-09-01	418.94	423.10	417.03	422.46	409.81	501,400
2023-08-31	417.06	421.28	416.90	416.90	404.41	640,100
2023-08-30	419.04	421.42	415.60	418.83	406.28	551,900
2023-08-29	407.63	417.45	407.21	416.50	404.02	584,000
2023-08-28	404.39	410.38	403.08	408.54	396.30	388,500
2023-08-25	402.22	405.90	397.05	403.21	391.13	596,100
2023-08-24	402.65	409.42	398.23	398.33	384.96	545,600
2023-08-23	397.18	405.96	397.18	404.15	390.59	512,000
2023-08-22	400.51	401.30	395.93	398.10	384.74	309,800
2023-08-21	400.02	400.02	393.84	397.47	384.13	477,800
2023-08-18	394.44	400.89	392.18	397.76	384.41	809,900
2023-08-17	408.19	409.54	399.05	399.05	385.66	664,200
2023-08-16	408.92	413.12	406.32	406.32	392.68	425,500
2023-08-15	410.95	411.81	407.64	408.76	395.04	433,500
2023-08-14	415.97	417.65	412.08	413.82	399.93	437,000
2023-08-11	412.35	420.25	412.21	416.51	402.53	564,500
2023-08-10	420.99	424.78	411.22	412.76	398.91	908,600
2023-08-09	424.66	428.16	421.91	422.26	408.09	654,500
2023-08-08	421.16	425.69	416.15	425.12	410.85	667,000
2023-08-07	420.15	425.88	417.57	424.95	410.69	697,600
2023-08-04	419.47	421.90	413.35	414.15	400.25	963,300
2023-08-03	420.08	421.18	397.01	418.18	404.15	1,569,400
2023-08-02	410.81	417.47	405.02	405.87	392.25	1,174,200
2023-08-01	406.76	419.25	406.09	414.17	400.27	989,700
2023-07-31	401.47	410.15	399.77	410.01	396.25	812,700
2023-07-28	400.57	400.57	396.04	399.57	386.16	465,600
2023-07-27	396.26	399.00	392.91	397.31	383.98	610,700
2023-07-26	396.49	398.53	391.35	393.76	380.55	725,000
2023-07-25	394.74	399.31	394.19	398.09	384.73	636,800
2023-07-24	399.12	401.35	397.00	397.87	384.52	744,400
2023-07-21	403.08	403.08	397.58	397.65	384.31	731,000
2023-07-20	405.04	407.04	401.36	402.81	389.29	627,100
2023-07-19	402.61	407.99	399.89	403.68	390.13	699,900
2023-07-18	400.71	409.62	395.06	408.56	394.85	634,500
2023-07-17	394.81	401.37	394.39	400.95	387.49	614,400
2023-07-14	397.37	397.90	393.23	396.20	382.90	522,100
2023-07-13	398.52	401.97	394.93	398.66	385.28	840,900
2023-07-12	402.33	402.99	395.36	397.09	383.76	1,184,600
2023-07-11	394.18	400.09	392.31	398.70	385.32	743,100
2023-07-10	386.15	393.16	384.68	392.64	379.46	555,600
2023-07-07	378.38	388.59	378.18	384.17	371.28	546,000
2023-07-06	378.84	379.59	373.69	378.96	366.24	873,600
2023-07-05	385.00	385.68	381.67	382.85	370.00	831,000
2023-07-03	387.98	391.68	385.48	391.01	377.89	288,200
2023-06-30	389.77	392.81	387.44	390.04	376.95	608,200
2023-06-29	380.90	387.30	378.49	386.75	373.77	534,100
2023-06-28	380.57	382.98	378.22	382.45	369.62	669,600
2023-06-27	374.32	382.13	374.32	380.19	367.43	760,200
2023-06-26	370.36	377.95	370.36	375.47	362.87	778,300
2023-06-23	366.80	370.67	364.70	370.12	357.70	1,183,800
2023-06-22	374.07	374.46	368.81	371.01	358.56	719,900
2023-06-21	370.02	377.12	366.77	374.25	361.69	671,700
2023-06-20	366.08	373.08	363.84	371.85	359.37	787,500
2023-06-16	375.72	377.48	368.75	369.10	356.71	1,037,800
2023-06-15	369.34	374.64	366.47	374.04	361.49	1,015,600

← NewerPage 14 of 79 · 4,730 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.