Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	282.43	288.15	281.19	286.62	274.71	554,400
2022-12-19	285.77	288.59	281.89	282.70	270.95	676,200
2022-12-16	286.26	289.52	284.54	285.75	273.87	1,201,300
2022-12-15	292.76	292.90	288.81	289.63	277.59	740,800
2022-12-14	298.50	304.28	294.94	296.99	284.64	697,000
2022-12-13	304.59	304.59	296.20	298.29	285.89	1,047,300
2022-12-12	290.23	296.26	288.42	295.84	283.54	754,800
2022-12-09	291.91	294.31	289.10	289.44	277.41	504,800
2022-12-08	294.00	295.23	290.94	292.11	279.97	537,700
2022-12-07	288.99	292.25	288.99	292.06	279.92	685,700
2022-12-06	292.64	294.77	287.10	290.09	278.03	701,500
2022-12-05	293.10	294.21	290.21	292.87	280.70	659,700
2022-12-02	293.14	297.55	292.25	297.38	285.02	893,700
2022-12-01	301.09	302.05	296.25	297.52	285.15	1,028,000
2022-11-30	294.13	299.04	288.69	298.94	286.51	1,660,500
2022-11-29	295.17	299.07	292.66	294.29	282.06	1,115,900
2022-11-28	303.00	304.43	293.79	295.07	282.80	1,345,500
2022-11-25	307.73	308.35	305.76	306.03	293.31	344,400
2022-11-23	310.15	310.61	305.35	306.35	293.62	801,500
2022-11-22	309.51	311.58	306.82	309.39	296.53	677,700
2022-11-21	304.02	308.70	304.02	307.41	294.63	508,900
2022-11-18	307.78	307.78	302.52	305.63	292.93	732,400
2022-11-17	304.25	305.14	295.48	304.14	291.50	866,700
2022-11-16	310.04	310.69	306.40	309.37	296.51	668,200
2022-11-15	311.86	313.24	307.50	311.06	298.13	1,160,800
2022-11-14	306.63	312.81	305.67	306.96	294.20	828,200
2022-11-11	305.32	309.81	302.20	308.57	295.74	819,200
2022-11-10	300.67	304.63	297.93	303.32	290.71	1,142,100
2022-11-09	295.93	296.42	288.22	289.23	275.93	1,037,400
2022-11-08	302.76	303.43	295.65	299.25	285.49	604,900
2022-11-07	300.12	301.29	298.13	300.64	286.82	1,019,900
2022-11-04	292.41	300.06	287.31	298.88	285.14	1,580,100
2022-11-03	283.55	293.72	278.76	286.17	273.01	1,807,900
2022-11-02	286.29	295.12	283.25	283.55	270.51	1,124,200
2022-11-01	293.23	293.65	287.71	288.94	275.66	856,200
2022-10-31	288.76	292.95	287.90	290.62	277.26	991,500
2022-10-28	285.15	292.33	282.93	291.65	278.24	939,800
2022-10-27	281.66	287.23	280.66	283.58	270.54	817,800
2022-10-26	284.10	284.29	276.71	278.90	266.08	1,088,700
2022-10-25	276.52	282.61	275.49	281.86	268.90	1,028,400
2022-10-24	271.60	278.47	271.00	277.09	264.35	916,900
2022-10-21	261.02	271.26	258.89	269.39	257.00	1,914,000
2022-10-20	266.60	268.82	258.93	259.91	247.96	861,400
2022-10-19	266.33	268.18	262.22	265.58	253.37	662,500
2022-10-18	269.27	270.52	263.25	266.83	254.56	904,300
2022-10-17	264.72	267.30	259.54	261.98	249.94	906,000
2022-10-14	260.16	261.98	252.55	254.24	242.55	746,000
2022-10-13	247.82	260.67	244.86	259.16	247.24	1,357,500
2022-10-12	255.95	256.40	252.45	253.17	241.53	697,000
2022-10-11	250.60	258.87	250.10	255.00	243.28	822,200
2022-10-10	256.78	256.86	250.84	252.87	241.24	711,200
2022-10-07	257.87	258.76	252.40	254.19	242.50	613,000
2022-10-06	263.43	265.49	260.72	260.93	248.93	774,700
2022-10-05	258.49	264.87	256.48	263.19	251.09	983,300
2022-10-04	257.77	263.33	257.77	263.03	250.94	1,262,700
2022-10-03	246.34	254.33	244.28	252.26	240.66	871,200
2022-09-30	246.12	249.93	242.03	242.31	231.17	902,100
2022-09-29	245.00	246.26	241.42	245.56	234.27	1,312,300
2022-09-28	241.13	249.03	238.98	247.85	236.45	1,562,600
2022-09-27	243.14	244.53	235.69	238.29	227.33	1,334,800

← NewerPage 17 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.