Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	320.50	325.82	318.17	324.13	305.27	594,400
2022-01-05	325.48	326.71	318.00	318.37	299.85	1,015,200
2022-01-04	319.84	326.99	316.47	324.04	305.19	712,500
2022-01-03	318.41	322.02	314.13	316.00	297.61	880,400
2021-12-31	315.00	319.37	314.61	318.12	299.61	357,300
2021-12-30	319.07	319.96	314.70	315.00	296.67	439,700
2021-12-29	318.47	319.92	317.39	318.60	300.06	281,600
2021-12-28	316.28	319.00	316.28	317.42	298.95	306,100
2021-12-27	312.55	316.58	311.86	316.53	298.11	375,200
2021-12-23	307.92	313.20	306.81	311.89	293.74	633,200
2021-12-22	304.87	307.35	304.10	306.48	288.65	426,400
2021-12-21	300.32	306.44	299.11	305.33	287.57	623,300
2021-12-20	297.59	297.59	289.77	296.38	279.14	824,000
2021-12-17	312.65	312.79	302.14	302.61	285.00	1,554,000
2021-12-16	318.42	318.87	311.93	313.14	294.92	827,300
2021-12-15	312.06	316.13	307.20	315.11	296.78	717,800
2021-12-14	312.46	317.46	309.62	311.40	293.28	624,500
2021-12-13	320.00	320.50	313.87	314.10	295.83	637,000
2021-12-10	320.59	322.74	317.79	318.93	300.37	451,000
2021-12-09	314.88	320.21	313.34	318.32	299.80	486,500
2021-12-08	315.02	317.38	313.34	316.23	297.83	409,100
2021-12-07	315.03	319.57	313.55	314.46	296.16	552,700
2021-12-06	309.84	314.51	307.11	311.66	293.53	710,300
2021-12-03	306.70	307.19	299.79	305.40	287.63	650,400
2021-12-02	295.28	307.04	294.88	304.93	287.19	706,200
2021-12-01	308.08	309.36	293.06	293.10	276.05	801,200
2021-11-30	305.67	309.44	299.92	302.06	284.49	1,397,800
2021-11-29	313.56	314.56	304.87	309.14	291.15	716,600
2021-11-26	316.06	316.06	307.03	309.64	291.62	684,600
2021-11-24	326.91	328.19	324.78	325.04	306.13	499,000
2021-11-23	328.30	329.65	325.44	329.02	309.88	697,100
2021-11-22	330.94	332.33	326.48	326.59	307.59	547,600
2021-11-19	333.29	334.82	329.73	329.75	310.56	865,500
2021-11-18	329.70	332.50	327.62	332.30	312.97	761,900
2021-11-17	330.81	332.55	328.08	329.32	310.16	446,400
2021-11-16	330.04	334.78	328.86	332.48	313.14	790,500
2021-11-15	334.74	334.98	327.80	328.33	309.23	689,800
2021-11-12	329.09	334.34	326.74	334.00	314.57	920,300
2021-11-11	327.10	328.69	324.30	326.90	307.88	419,300
2021-11-10	328.51	328.99	324.76	326.79	307.78	558,000
2021-11-09	330.29	333.00	327.88	329.57	309.42	554,300
2021-11-08	328.84	332.61	326.61	329.47	309.33	883,300
2021-11-05	330.12	330.60	322.38	325.75	305.84	940,500
2021-11-04	320.00	329.93	318.68	325.64	305.74	1,617,600
2021-11-03	299.57	304.36	298.17	304.08	285.49	850,600
2021-11-02	302.26	303.91	300.91	301.93	283.47	1,119,900
2021-11-01	297.34	302.48	295.97	300.82	282.43	613,900
2021-10-29	300.11	302.71	296.25	296.59	278.46	713,200
2021-10-28	298.27	304.46	297.94	301.68	283.24	774,600
2021-10-27	304.49	305.54	297.67	297.98	279.77	869,600
2021-10-26	304.43	308.00	302.58	304.20	285.61	720,700
2021-10-25	298.89	304.61	297.86	303.90	285.32	738,600
2021-10-22	300.03	302.55	298.86	299.25	280.96	325,300
2021-10-21	299.44	299.47	296.65	299.20	280.91	318,200
2021-10-20	296.00	301.21	295.09	300.34	281.98	479,900
2021-10-19	296.72	297.50	294.19	296.24	278.13	359,500
2021-10-18	294.67	297.21	293.64	295.78	277.70	469,400
2021-10-15	297.70	301.65	296.46	297.95	279.74	431,900
2021-10-14	289.05	295.52	288.26	294.50	276.50	454,600
2021-10-13	284.74	287.79	283.00	285.82	268.35	510,200

← NewerPage 21 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.