Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	243.25	248.46	240.78	246.05	233.67	1,127,800
2022-06-29	251.43	251.43	245.66	247.33	234.89	906,900
2022-06-28	253.45	256.92	249.65	250.00	237.42	808,400
2022-06-27	254.55	255.60	249.82	251.87	239.20	635,400
2022-06-24	243.51	253.50	242.10	253.10	240.36	921,200
2022-06-23	242.51	244.39	235.50	239.96	227.89	693,400
2022-06-22	237.19	245.86	237.19	243.87	231.60	832,400
2022-06-21	240.18	242.41	236.45	241.90	229.73	925,500
2022-06-17	232.99	239.36	230.44	236.37	224.48	1,518,100
2022-06-16	248.50	248.50	238.26	240.54	228.44	980,100
2022-06-15	254.93	258.08	251.13	254.79	241.97	665,000
2022-06-14	253.85	257.45	249.52	252.63	239.92	663,500
2022-06-13	252.21	258.56	251.25	253.15	240.41	767,400
2022-06-10	270.82	271.73	263.48	263.61	250.35	632,800
2022-06-09	282.17	283.89	276.89	276.96	263.02	613,300
2022-06-08	281.13	284.00	279.47	283.02	268.78	694,700
2022-06-07	275.86	284.09	274.61	283.76	269.48	507,500
2022-06-06	278.69	280.54	275.93	277.80	263.82	574,100
2022-06-03	275.98	278.58	274.86	276.84	262.91	340,700
2022-06-02	275.18	279.28	272.64	278.82	264.79	501,500
2022-06-01	273.41	274.91	268.75	272.50	258.79	648,100
2022-05-31	270.21	273.66	268.02	272.17	258.48	1,075,700
2022-05-27	270.70	273.39	270.54	272.72	259.00	472,200
2022-05-26	266.80	269.63	265.67	268.01	254.52	393,700
2022-05-25	260.61	265.17	258.48	262.57	249.36	712,000
2022-05-24	259.95	262.88	254.06	262.07	248.88	481,600
2022-05-23	262.73	263.73	259.17	261.63	248.47	592,100
2022-05-20	265.25	265.45	253.33	258.77	245.75	660,000
2022-05-19	260.33	267.22	258.55	262.69	249.47	559,400
2022-05-18	269.23	270.94	262.49	263.35	250.10	535,800
2022-05-17	272.04	274.27	266.90	272.45	258.74	638,200
2022-05-16	263.29	268.73	258.83	265.40	252.05	719,400
2022-05-13	264.40	267.39	262.00	265.35	252.00	811,200
2022-05-12	261.76	264.38	253.85	260.44	247.34	1,116,800
2022-05-11	265.33	273.22	263.01	264.89	250.30	558,100
2022-05-10	273.72	274.65	261.86	265.74	251.10	807,100
2022-05-09	266.80	276.01	265.65	271.19	256.25	1,003,800
2022-05-06	272.63	275.64	260.23	271.54	256.58	798,000
2022-05-05	270.36	283.00	270.00	276.16	260.95	1,563,800
2022-05-04	277.23	291.24	275.08	290.58	274.57	1,235,300
2022-05-03	272.53	278.84	270.76	276.43	261.20	843,500
2022-05-02	270.23	277.67	265.42	273.06	258.02	873,500
2022-04-29	275.40	280.81	269.64	270.82	255.90	776,800
2022-04-28	273.16	277.49	268.33	276.36	261.14	625,400
2022-04-27	272.25	275.77	269.94	271.70	256.73	661,700
2022-04-26	275.12	279.43	271.17	271.38	256.43	512,900
2022-04-25	274.58	278.41	268.23	278.26	262.93	704,600
2022-04-22	284.16	286.38	276.36	277.07	261.81	617,700
2022-04-21	292.54	294.99	284.69	286.97	271.16	619,000
2022-04-20	285.08	291.21	285.08	289.44	273.50	623,100
2022-04-19	272.86	283.29	272.69	282.95	267.36	549,000
2022-04-18	272.68	275.20	269.53	271.32	256.37	468,700
2022-04-14	275.82	277.31	272.66	273.87	258.78	509,300
2022-04-13	269.59	276.00	269.28	273.55	258.48	490,900
2022-04-12	272.75	277.10	269.09	270.26	255.37	428,700
2022-04-11	273.90	277.94	269.87	270.42	255.52	609,400
2022-04-08	276.28	279.10	273.46	274.06	258.96	587,800
2022-04-07	272.81	278.27	268.87	276.63	261.39	1,160,300
2022-04-06	270.23	274.04	266.94	273.43	258.37	1,896,400
2022-04-05	281.36	283.66	273.81	274.43	259.31	791,000

← NewerPage 19 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.