Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	370.60	371.20	363.13	367.55	355.22	1,251,500
2023-06-13	359.67	369.72	359.67	368.23	355.87	934,600
2023-06-12	356.31	360.05	353.63	358.59	346.56	651,500
2023-06-09	357.14	357.40	350.01	356.13	344.18	590,400
2023-06-08	356.08	358.04	352.31	355.83	343.89	997,700
2023-06-07	348.33	359.24	345.95	358.94	346.89	1,643,100
2023-06-06	335.44	346.97	334.09	346.58	334.95	1,268,300
2023-06-05	341.38	341.38	334.99	337.38	326.06	533,000
2023-06-02	330.74	341.73	329.42	340.73	329.30	847,900
2023-06-01	322.33	326.76	319.37	325.99	315.05	678,100
2023-05-31	328.32	331.69	319.14	320.44	309.69	1,143,800
2023-05-30	334.81	335.78	329.92	330.25	319.17	791,800
2023-05-26	328.58	333.80	328.40	332.88	321.71	558,200
2023-05-25	323.94	328.58	323.21	327.13	316.15	780,300
2023-05-24	327.06	328.76	321.15	322.01	311.20	748,500
2023-05-23	331.84	333.48	327.88	328.78	317.75	893,000
2023-05-22	333.60	336.33	329.11	334.14	322.93	762,800
2023-05-19	339.57	341.27	330.94	332.84	321.67	629,100
2023-05-18	330.19	338.73	329.47	335.15	323.90	736,400
2023-05-17	324.29	332.98	323.30	330.92	319.81	631,100
2023-05-16	325.40	327.00	321.51	321.54	310.75	470,700
2023-05-15	325.16	328.17	323.99	327.70	316.70	495,400
2023-05-12	327.65	327.65	320.64	323.99	313.12	753,100
2023-05-11	323.19	326.74	321.49	324.59	313.70	843,100
2023-05-10	338.29	339.50	322.87	326.88	314.48	1,452,900
2023-05-09	334.13	340.11	332.56	339.11	326.25	1,195,900
2023-05-08	337.46	337.68	330.58	334.84	322.14	759,200
2023-05-05	328.87	335.23	327.81	333.30	320.66	1,030,800
2023-05-04	337.93	337.93	322.19	322.29	310.06	1,467,900
2023-05-03	326.40	330.31	323.22	323.22	310.96	1,078,900
2023-05-02	325.77	327.24	318.32	325.02	312.69	877,100
2023-05-01	324.87	330.22	324.87	327.37	314.95	852,400
2023-04-28	324.07	327.42	321.92	324.88	312.56	698,800
2023-04-27	314.31	324.09	312.36	323.30	311.04	1,021,500
2023-04-26	314.26	316.26	309.89	311.65	299.83	583,000
2023-04-25	320.61	323.33	315.94	317.11	305.08	533,700
2023-04-24	321.20	323.83	320.45	322.96	310.71	478,000
2023-04-21	320.68	321.65	317.13	320.80	308.63	584,700
2023-04-20	320.56	323.89	318.76	319.33	307.22	716,800
2023-04-19	322.83	324.52	320.19	323.43	311.16	531,600
2023-04-18	328.12	329.89	323.09	324.70	312.38	682,300
2023-04-17	320.57	325.73	319.53	325.41	313.07	877,300
2023-04-14	320.10	324.31	317.10	319.11	307.00	947,000
2023-04-13	323.71	323.71	310.06	319.55	307.43	1,048,000
2023-04-12	320.97	326.90	319.90	324.52	312.21	955,200
2023-04-11	316.62	321.90	316.33	317.98	305.92	869,300
2023-04-10	311.85	317.93	310.48	315.17	303.21	988,700
2023-04-06	311.49	314.49	308.26	312.47	300.62	714,700
2023-04-05	319.66	320.43	308.78	312.58	300.72	1,690,200
2023-04-04	339.52	339.52	318.67	320.64	308.48	1,121,500
2023-04-03	336.36	339.87	331.69	339.17	326.30	1,102,200
2023-03-31	338.50	339.51	334.82	336.11	323.36	1,032,900
2023-03-30	336.87	338.64	335.20	336.57	323.80	528,400
2023-03-29	331.00	334.42	329.20	334.17	321.49	631,700
2023-03-28	324.55	329.26	324.55	327.74	315.31	510,400
2023-03-27	325.62	325.94	321.52	324.66	312.34	693,200
2023-03-24	315.62	321.03	310.78	320.87	308.70	800,500
2023-03-23	321.51	327.69	316.23	320.42	308.27	841,900
2023-03-22	326.21	333.47	321.89	322.12	309.90	1,241,800
2023-03-21	322.58	328.75	322.32	326.21	313.84	1,385,300

← NewerPage 15 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.