Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	307.48	316.52	307.48	315.83	303.85	1,231,600
2023-03-17	310.64	310.64	300.86	304.92	293.35	1,809,500
2023-03-16	309.80	317.64	304.75	314.00	302.09	1,513,500
2023-03-15	326.11	329.84	309.29	313.54	301.65	2,064,800
2023-03-14	338.32	338.96	327.98	334.22	321.54	1,612,300
2023-03-13	333.91	335.78	326.76	332.09	319.49	1,054,200
2023-03-10	350.99	351.36	337.42	338.47	325.63	1,480,000
2023-03-09	364.42	364.57	350.75	350.93	337.62	1,011,600
2023-03-08	359.65	363.03	358.28	362.67	348.91	770,900
2023-03-07	361.28	363.09	358.55	359.54	345.90	1,077,100
2023-03-06	359.39	364.26	359.17	360.50	346.82	699,700
2023-03-03	356.87	360.30	354.31	359.85	346.20	596,300
2023-03-02	351.80	357.06	350.32	355.50	342.01	649,100
2023-03-01	351.08	355.80	349.96	353.35	339.95	862,800
2023-02-28	350.65	354.44	348.97	351.85	338.50	712,800
2023-02-27	352.76	354.00	349.48	350.48	337.18	687,400
2023-02-24	345.86	348.13	339.78	348.03	334.83	587,900
2023-02-23	347.85	349.57	343.46	349.01	335.77	636,300
2023-02-22	344.48	348.93	343.17	345.32	332.22	497,000
2023-02-21	352.55	354.34	342.28	343.54	330.51	926,200
2023-02-17	353.96	356.98	349.72	355.48	342.00	822,700
2023-02-16	356.66	361.17	353.50	354.54	341.09	1,061,400
2023-02-15	351.43	361.34	351.01	361.16	347.46	1,001,600
2023-02-14	349.79	354.65	348.03	352.35	338.98	650,500
2023-02-13	350.06	355.42	346.81	352.04	338.69	946,700
2023-02-10	350.26	351.48	347.74	348.88	335.65	991,400
2023-02-09	353.31	357.42	349.06	351.62	338.28	1,446,000
2023-02-08	346.41	352.75	346.32	351.99	337.36	1,500,300
2023-02-07	348.04	350.24	339.83	349.02	334.51	1,154,800
2023-02-06	348.25	352.74	346.02	348.99	334.48	1,053,900
2023-02-03	336.77	350.36	336.17	350.00	335.45	2,096,600
2023-02-02	340.00	344.92	335.21	337.55	323.52	1,711,900
2023-02-01	323.74	332.81	322.86	328.69	315.03	1,188,100
2023-01-31	319.51	326.25	315.34	326.00	312.45	1,056,700
2023-01-30	317.67	321.69	316.83	317.30	304.11	786,700
2023-01-27	313.15	321.64	312.06	319.80	306.51	835,300
2023-01-26	311.69	314.67	307.83	314.41	301.34	569,000
2023-01-25	307.66	310.31	304.48	310.20	297.31	447,400
2023-01-24	312.01	316.45	306.72	312.69	299.69	680,700
2023-01-23	305.64	312.15	304.94	311.71	298.75	994,000
2023-01-20	299.30	306.24	297.49	305.32	292.63	864,700
2023-01-19	305.48	305.61	297.12	297.81	285.43	824,700
2023-01-18	315.70	317.54	307.45	307.81	295.01	863,200
2023-01-17	317.54	319.00	314.64	314.71	301.63	691,600
2023-01-13	313.51	318.83	312.03	317.49	304.29	567,500
2023-01-12	313.56	317.00	311.16	315.18	302.08	711,500
2023-01-11	313.95	313.95	307.75	311.32	298.38	866,100
2023-01-10	309.44	311.18	307.48	310.50	297.59	983,000
2023-01-09	309.55	312.64	308.84	309.52	296.65	878,100
2023-01-06	302.84	310.50	302.84	308.55	295.72	1,135,000
2023-01-05	296.18	298.82	293.66	298.10	285.71	722,300
2023-01-04	294.68	296.90	291.62	296.89	284.55	757,800
2023-01-03	293.00	293.88	288.61	291.76	279.63	638,800
2022-12-30	290.79	291.79	287.49	291.00	278.90	324,100
2022-12-29	289.56	293.49	287.59	292.00	279.86	542,500
2022-12-28	293.00	294.25	286.79	286.87	274.95	314,300
2022-12-27	292.01	295.20	289.61	292.57	280.41	378,200
2022-12-23	289.87	291.19	288.47	290.96	278.87	325,200
2022-12-22	289.22	290.90	284.15	290.52	278.44	623,700
2022-12-21	289.59	292.81	288.46	292.24	280.09	569,400

← NewerPage 16 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.