Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	963.60	986.28	963.44	985.48	983.50	636,600
2026-07-22	967.99	975.00	962.80	970.77	968.82	330,000
2026-07-21	966.21	971.11	948.55	959.58	957.65	502,100
2026-07-20	956.01	964.00	942.24	950.79	948.88	520,400
2026-07-17	945.92	972.26	934.38	953.21	951.29	591,200
2026-07-16	949.97	977.40	947.08	958.34	956.41	760,300
2026-07-15	959.23	964.00	941.87	952.95	951.03	732,100
2026-07-14	963.02	966.48	953.10	964.55	962.61	409,100
2026-07-13	958.99	966.09	948.82	951.26	949.35	333,700
2026-07-10	948.05	964.68	944.96	961.27	959.34	440,500
2026-07-09	953.77	957.75	941.36	949.17	947.26	491,800
2026-07-08	946.17	950.89	932.38	939.13	937.24	682,200
2026-07-07	968.76	971.61	929.34	957.51	955.59	584,500
2026-07-06	962.97	971.96	961.81	971.36	969.41	447,300
2026-07-02	976.51	976.88	951.68	962.89	960.95	408,400
2026-07-01	973.35	979.60	959.59	963.81	961.87	579,600
2026-06-30	975.72	981.00	965.45	978.12	976.15	622,500
2026-06-29	963.73	973.66	955.48	963.79	961.85	570,600
2026-06-26	982.40	982.40	965.58	968.92	966.97	1,229,900
2026-06-25	967.55	1,003.79	962.13	989.91	987.92	434,600
2026-06-24	947.55	973.62	947.07	961.09	959.16	607,400
2026-06-23	938.76	957.56	930.20	947.58	945.68	613,300
2026-06-22	955.00	963.41	949.34	962.14	960.21	659,700
2026-06-18	957.27	964.98	949.10	953.27	951.35	1,020,000
2026-06-17	935.28	958.54	932.04	945.97	944.07	845,300
2026-06-16	928.11	946.44	921.93	938.51	936.62	601,600
2026-06-15	923.27	932.99	918.34	918.86	917.01	784,400
2026-06-12	911.37	913.52	896.02	903.48	901.66	553,600
2026-06-11	884.44	904.11	880.82	902.37	900.56	515,100
2026-06-10	902.90	916.18	875.60	875.60	873.84	662,800
2026-06-09	891.25	906.75	883.79	905.53	903.71	729,600
2026-06-08	887.46	892.52	878.06	883.14	881.36	591,500
2026-06-05	874.79	898.98	871.94	882.34	880.57	1,015,700
2026-06-04	859.37	873.66	854.75	872.23	870.48	799,800
2026-06-03	835.99	858.84	834.09	850.76	849.05	1,264,300
2026-06-02	828.28	839.33	822.10	836.32	834.64	1,104,100
2026-06-01	840.20	840.97	815.01	823.30	821.65	1,638,500
2026-05-29	848.20	856.84	843.92	844.63	842.93	1,021,200
2026-05-28	852.00	856.82	839.51	852.81	851.10	737,900
2026-05-27	872.00	875.46	850.44	856.68	854.96	676,600
2026-05-26	872.38	880.00	858.50	868.03	866.29	780,200
2026-05-22	871.94	877.78	861.05	866.96	865.22	702,900
2026-05-21	854.77	878.70	844.00	864.73	862.99	733,000
2026-05-20	859.12	863.10	847.46	859.44	857.71	790,400
2026-05-19	859.89	860.36	839.15	852.56	850.85	660,000
2026-05-18	860.28	865.47	853.40	858.43	856.70	583,800
2026-05-15	871.57	878.69	855.82	862.72	860.99	677,500
2026-05-14	889.09	894.31	877.57	880.43	878.66	544,700
2026-05-13	877.85	886.97	877.07	882.37	880.60	675,200
2026-05-12	876.05	887.73	866.00	881.34	879.57	827,500
2026-05-11	871.18	880.25	862.69	874.36	872.60	687,200
2026-05-08	891.99	892.50	875.07	878.83	877.06	753,900
2026-05-07	904.46	906.45	882.42	886.85	883.07	757,100
2026-05-06	891.52	911.96	891.52	902.66	898.81	910,300
2026-05-05	873.15	881.04	866.47	872.69	868.97	724,000
2026-05-04	880.33	880.33	860.49	867.75	864.05	1,167,300
2026-05-01	904.44	909.24	874.03	882.23	878.47	1,608,000
2026-04-30	896.00	921.98	880.00	909.42	905.55	2,029,700
2026-04-29	965.51	970.46	944.44	947.50	943.46	722,900
2026-04-28	972.94	977.65	961.72	962.26	958.16	525,200

← NewerPage 2 of 5 · 250 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.