Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	242.27	245.19	237.54	239.98	228.95	1,351,000
2022-09-23	247.60	248.51	241.28	244.62	233.37	845,200
2022-09-22	258.64	260.15	249.99	250.43	238.92	900,400
2022-09-21	261.49	266.09	257.68	258.63	246.74	1,346,000
2022-09-20	261.34	261.86	257.32	258.96	247.05	830,300
2022-09-19	258.60	265.77	258.04	265.16	252.97	605,100
2022-09-16	263.46	264.59	258.64	260.10	248.14	1,041,400
2022-09-15	271.14	273.57	266.73	267.54	255.24	501,300
2022-09-14	271.67	272.80	267.35	270.77	258.32	584,600
2022-09-13	274.73	276.77	269.29	270.28	257.85	719,600
2022-09-12	280.54	285.16	280.44	282.55	269.56	636,800
2022-09-09	276.41	280.16	275.85	278.99	266.16	662,300
2022-09-08	270.24	274.86	268.40	274.76	262.13	462,600
2022-09-07	266.59	273.92	265.40	273.01	260.46	432,600
2022-09-06	265.76	266.94	262.60	266.53	254.28	649,700
2022-09-02	271.69	272.00	263.07	264.87	252.69	491,500
2022-09-01	262.58	267.93	262.23	267.65	255.34	644,200
2022-08-31	269.77	271.02	264.10	265.00	252.82	972,100
2022-08-30	274.77	275.13	267.64	269.61	257.21	757,600
2022-08-29	273.84	277.70	271.75	273.32	260.75	798,200
2022-08-26	291.72	291.72	276.07	276.20	263.50	964,300
2022-08-25	286.77	292.52	286.72	292.38	277.67	472,300
2022-08-24	284.72	288.27	283.07	285.40	271.04	480,000
2022-08-23	285.21	289.30	284.65	285.56	271.19	439,200
2022-08-22	290.55	291.32	284.58	285.06	270.72	774,800
2022-08-19	298.72	298.72	294.35	295.76	280.88	516,300
2022-08-18	300.32	301.14	297.28	300.74	285.61	698,300
2022-08-17	301.17	302.11	297.93	299.19	284.14	924,700
2022-08-16	305.28	307.76	303.65	306.11	290.71	806,200
2022-08-15	305.07	307.01	303.10	306.42	291.00	486,200
2022-08-12	303.52	308.20	302.84	308.00	292.50	420,600
2022-08-11	302.68	304.12	301.15	302.26	287.05	721,100
2022-08-10	295.80	299.87	294.44	299.69	284.61	620,400
2022-08-09	291.38	292.50	288.30	289.75	275.17	453,300
2022-08-08	295.56	296.55	291.12	292.55	277.83	595,800
2022-08-05	290.28	293.84	288.93	292.82	278.09	618,200
2022-08-04	294.64	296.99	286.53	293.47	278.70	1,176,500
2022-08-03	286.63	291.17	284.09	290.06	275.47	820,700
2022-08-02	285.54	290.67	284.16	285.59	271.22	741,300
2022-08-01	285.67	289.44	284.51	287.30	272.84	1,007,400
2022-07-29	283.94	290.10	282.19	289.09	274.54	800,300
2022-07-28	278.48	283.16	277.41	282.95	268.71	771,600
2022-07-27	271.66	279.54	269.65	277.05	263.11	841,800
2022-07-26	267.57	271.37	266.46	270.32	256.72	732,000
2022-07-25	267.75	269.41	265.65	267.55	254.09	396,900
2022-07-22	268.98	270.36	265.61	267.87	254.39	464,600
2022-07-21	264.20	268.56	262.03	268.30	254.80	588,100
2022-07-20	260.25	266.18	258.08	265.19	251.85	784,700
2022-07-19	251.89	261.42	250.92	259.99	246.91	1,015,700
2022-07-18	251.30	253.93	246.67	247.76	235.29	785,500
2022-07-15	250.00	251.30	246.49	248.36	235.86	2,553,600
2022-07-14	240.53	245.58	238.63	244.66	232.35	751,500
2022-07-13	244.21	247.19	242.52	245.19	232.85	921,300
2022-07-12	246.68	254.01	246.68	249.10	236.57	542,500
2022-07-11	247.02	250.45	246.35	248.05	235.57	806,800
2022-07-08	250.13	250.95	246.17	248.04	235.56	291,800
2022-07-07	247.04	251.18	245.18	250.96	238.33	749,900
2022-07-06	245.54	247.53	239.93	244.12	231.84	779,100
2022-07-05	244.55	246.58	238.92	246.31	233.92	572,400
2022-07-01	245.81	250.70	240.80	249.06	236.53	969,400

← NewerPage 18 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.