Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	281.50	285.05	278.06	284.14	268.49	539,100
2022-04-01	286.92	299.57	279.96	282.20	266.66	836,900
2022-03-31	289.37	293.44	283.74	283.76	268.13	777,600
2022-03-30	297.00	298.93	291.53	291.65	275.58	566,800
2022-03-29	290.96	297.93	290.19	297.78	281.38	645,200
2022-03-28	289.44	290.09	285.00	286.68	270.89	676,600
2022-03-25	289.14	292.07	287.78	290.43	274.43	342,800
2022-03-24	288.11	289.35	286.08	289.14	273.21	380,700
2022-03-23	288.53	289.67	286.11	286.74	270.95	579,600
2022-03-22	290.04	293.14	288.63	290.22	274.23	511,000
2022-03-21	288.72	291.48	286.82	288.53	272.64	699,100
2022-03-18	286.82	290.70	282.98	290.39	274.39	982,800
2022-03-17	280.16	288.86	280.16	288.86	272.95	463,100
2022-03-16	282.31	290.35	279.17	285.91	270.16	653,800
2022-03-15	278.20	280.85	275.78	279.14	263.76	684,500
2022-03-14	274.62	277.83	271.02	273.97	258.88	868,600
2022-03-11	277.20	279.25	270.31	270.98	256.05	1,002,600
2022-03-10	272.40	276.54	270.19	275.63	260.45	979,700
2022-03-09	278.70	286.20	277.88	278.08	262.76	844,200
2022-03-08	274.73	283.66	268.51	271.62	256.66	1,162,200
2022-03-07	283.00	284.96	271.87	271.92	256.94	1,243,400
2022-03-04	289.81	290.72	282.59	283.85	268.21	1,018,900
2022-03-03	299.84	300.22	292.45	294.97	278.72	584,200
2022-03-02	291.16	298.88	290.61	297.31	280.93	756,500
2022-03-01	296.11	297.48	284.96	287.62	271.78	944,500
2022-02-28	293.28	298.33	291.50	296.39	280.06	755,700
2022-02-25	289.65	298.84	288.73	297.99	281.58	555,300
2022-02-24	283.43	290.01	280.35	289.19	273.26	1,310,700
2022-02-23	297.73	297.73	289.49	289.92	273.95	643,300
2022-02-22	299.94	302.21	293.78	295.31	279.04	624,300
2022-02-18	301.54	305.94	299.01	300.03	283.50	555,000
2022-02-17	307.52	308.97	301.91	303.02	286.33	407,100
2022-02-16	304.96	311.10	304.08	310.23	293.14	664,400
2022-02-15	304.76	309.00	304.39	306.34	289.47	733,500
2022-02-14	300.88	302.99	297.04	301.14	284.55	764,800
2022-02-11	304.05	306.73	297.98	300.53	283.98	733,300
2022-02-10	308.43	313.78	302.12	304.42	287.65	799,300
2022-02-09	307.22	315.02	306.20	314.25	295.97	708,500
2022-02-08	304.15	304.98	299.61	304.73	287.00	1,026,600
2022-02-07	303.00	310.00	302.29	303.77	286.10	1,107,500
2022-02-04	310.00	311.55	297.93	302.97	285.34	1,173,000
2022-02-03	337.09	340.00	309.55	311.56	293.43	1,607,000
2022-02-02	315.50	321.00	314.29	319.71	301.11	950,700
2022-02-01	309.78	318.12	308.18	317.21	298.75	1,104,200
2022-01-31	306.24	311.50	303.14	310.01	291.97	729,400
2022-01-28	306.26	308.70	297.71	308.56	290.61	815,700
2022-01-27	318.45	322.39	304.25	308.68	290.72	915,600
2022-01-26	315.57	322.29	308.86	313.89	295.63	861,100
2022-01-25	307.40	315.64	302.01	311.80	293.66	812,100
2022-01-24	306.80	315.40	298.41	314.17	295.89	1,018,500
2022-01-21	315.14	317.65	308.81	313.48	295.24	846,300
2022-01-20	323.07	326.45	313.21	314.23	295.95	906,100
2022-01-19	328.07	330.20	322.61	323.09	304.29	907,700
2022-01-18	323.62	327.92	321.72	327.89	308.81	816,700
2022-01-14	324.24	327.00	320.27	326.93	307.91	775,900
2022-01-13	325.18	330.50	324.47	327.79	308.72	499,500
2022-01-12	324.59	327.25	322.89	325.11	306.19	529,100
2022-01-11	317.81	322.05	311.99	321.37	302.67	543,700
2022-01-10	320.73	321.87	315.28	317.45	298.98	576,800
2022-01-07	324.52	328.23	322.81	323.74	304.90	621,800

← NewerPage 20 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.