Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 936.54 | 965.00 | 933.05 | 948.40 | 942.60 | 1,177,600 |
| 2026-01-28 | 922.25 | 926.39 | 911.40 | 916.27 | 910.67 | 1,293,000 |
| 2026-01-27 | 935.91 | 939.98 | 925.61 | 925.97 | 920.31 | 678,200 |
| 2026-01-26 | 928.73 | 938.68 | 928.02 | 933.05 | 927.35 | 554,900 |
| 2026-01-23 | 938.51 | 945.85 | 923.51 | 927.99 | 922.32 | 442,400 |
| 2026-01-22 | 952.55 | 954.30 | 938.67 | 939.27 | 933.53 | 578,300 |
| 2026-01-21 | 937.04 | 952.76 | 930.96 | 945.29 | 939.51 | 687,300 |
| 2026-01-20 | 926.07 | 937.47 | 923.00 | 929.49 | 923.81 | 676,600 |
| 2026-01-16 | 949.80 | 950.00 | 936.27 | 944.27 | 938.50 | 837,800 |
| 2026-01-15 | 939.44 | 950.00 | 939.44 | 944.58 | 938.81 | 623,500 |
| 2026-01-14 | 937.02 | 937.02 | 925.14 | 936.21 | 930.49 | 606,000 |
| 2026-01-13 | 928.77 | 939.97 | 928.00 | 938.35 | 932.61 | 520,700 |
| 2026-01-12 | 918.72 | 930.47 | 914.40 | 928.94 | 923.26 | 480,800 |
| 2026-01-09 | 912.79 | 930.00 | 912.79 | 920.99 | 915.36 | 627,100 |
| 2026-01-08 | 909.33 | 918.67 | 899.72 | 906.47 | 900.93 | 573,900 |
| 2026-01-07 | 928.81 | 933.33 | 903.84 | 908.39 | 902.84 | 639,700 |
| 2026-01-06 | 914.66 | 931.39 | 900.01 | 928.76 | 923.08 | 687,100 |
| 2026-01-05 | 898.59 | 917.67 | 893.49 | 906.89 | 901.35 | 632,300 |
| 2026-01-02 | 881.61 | 894.65 | 876.02 | 893.98 | 888.52 | 300,400 |
| 2025-12-31 | 888.32 | 894.16 | 878.60 | 878.96 | 873.59 | 281,700 |
| 2025-12-30 | 891.79 | 896.01 | 887.28 | 888.82 | 883.39 | 329,500 |
| 2025-12-29 | 887.14 | 893.14 | 886.01 | 890.55 | 885.11 | 439,500 |
| 2025-12-26 | 888.36 | 889.84 | 883.51 | 888.08 | 882.65 | 126,300 |
| 2025-12-24 | 885.81 | 889.49 | 884.45 | 887.76 | 882.33 | 118,800 |
| 2025-12-23 | 886.07 | 888.74 | 880.59 | 887.14 | 881.72 | 311,100 |
| 2025-12-22 | 877.08 | 888.83 | 876.41 | 886.47 | 881.05 | 392,800 |
| 2025-12-19 | 866.49 | 875.48 | 866.42 | 874.81 | 869.46 | 1,643,200 |
| 2025-12-18 | 871.68 | 876.76 | 865.47 | 867.95 | 862.64 | 699,900 |
| 2025-12-17 | 875.53 | 879.92 | 862.29 | 863.19 | 857.91 | 657,000 |
| 2025-12-16 | 883.05 | 885.61 | 869.20 | 874.49 | 869.14 | 653,800 |
| 2025-12-15 | 890.00 | 892.34 | 881.58 | 883.47 | 878.07 | 593,800 |
| 2025-12-12 | 903.35 | 908.35 | 881.88 | 884.87 | 879.46 | 517,000 |
| 2025-12-11 | 889.18 | 901.31 | 885.25 | 899.13 | 893.63 | 760,200 |
| 2025-12-10 | 866.95 | 893.47 | 862.50 | 889.25 | 883.81 | 677,600 |
| 2025-12-09 | 879.08 | 883.99 | 861.90 | 862.93 | 857.65 | 523,100 |
| 2025-12-08 | 878.92 | 888.82 | 876.76 | 879.67 | 874.29 | 655,600 |
| 2025-12-05 | 873.50 | 882.00 | 871.26 | 880.00 | 874.62 | 592,300 |
| 2025-12-04 | 869.36 | 879.66 | 863.21 | 873.66 | 868.32 | 427,400 |
| 2025-12-03 | 863.10 | 869.52 | 857.90 | 869.20 | 863.89 | 456,500 |
| 2025-12-02 | 858.53 | 860.97 | 851.56 | 858.94 | 853.69 | 453,300 |
| 2025-12-01 | 855.72 | 865.12 | 852.50 | 856.12 | 850.89 | 466,600 |
| 2025-11-28 | 867.55 | 867.69 | 860.30 | 861.70 | 856.43 | 223,300 |
| 2025-11-26 | 852.42 | 866.57 | 847.02 | 861.49 | 856.22 | 642,000 |
| 2025-11-25 | 844.99 | 855.50 | 838.42 | 852.04 | 846.83 | 765,700 |
| 2025-11-24 | 844.75 | 856.60 | 839.38 | 840.02 | 834.89 | 1,156,300 |
| 2025-11-21 | 822.90 | 842.59 | 818.44 | 839.57 | 834.44 | 776,600 |
| 2025-11-20 | 834.64 | 842.94 | 816.81 | 819.40 | 814.39 | 817,300 |
| 2025-11-19 | 817.24 | 826.59 | 814.25 | 820.67 | 815.65 | 595,800 |
| 2025-11-18 | 815.20 | 822.97 | 806.22 | 817.30 | 812.30 | 682,000 |
| 2025-11-17 | 832.00 | 836.36 | 820.29 | 820.97 | 815.95 | 879,300 |
| 2025-11-14 | 832.97 | 841.66 | 828.10 | 831.95 | 826.86 | 1,119,600 |
| 2025-11-13 | 849.32 | 856.53 | 839.79 | 841.94 | 836.79 | 970,700 |
| 2025-11-12 | 860.96 | 869.36 | 845.40 | 854.32 | 849.10 | 904,400 |
| 2025-11-11 | 837.86 | 866.72 | 833.38 | 857.93 | 852.69 | 866,500 |
| 2025-11-10 | 845.23 | 850.00 | 822.31 | 840.63 | 835.49 | 862,700 |
| 2025-11-07 | 836.00 | 848.95 | 824.68 | 844.01 | 838.85 | 975,400 |
| 2025-11-06 | 829.16 | 851.86 | 815.54 | 834.15 | 827.26 | 1,748,600 |
| 2025-11-05 | 766.72 | 779.99 | 755.10 | 774.15 | 767.76 | 772,600 |
| 2025-11-04 | 762.85 | 771.90 | 758.72 | 768.99 | 762.64 | 611,800 |
| 2025-11-03 | 772.83 | 774.81 | 767.00 | 771.88 | 765.51 | 665,600 |
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.