Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 729.39 | 729.49 | 708.18 | 725.36 | 717.64 | 1,277,900 |
| 2025-08-06 | 712.41 | 712.41 | 692.02 | 697.13 | 689.71 | 1,928,100 |
| 2025-08-05 | 720.76 | 726.47 | 699.89 | 714.88 | 707.28 | 833,400 |
| 2025-08-04 | 716.34 | 720.21 | 713.36 | 719.04 | 711.39 | 812,900 |
| 2025-08-01 | 715.17 | 716.91 | 701.55 | 712.13 | 704.55 | 903,600 |
| 2025-07-31 | 728.32 | 737.43 | 728.32 | 731.90 | 724.11 | 508,300 |
| 2025-07-30 | 737.20 | 738.33 | 726.25 | 732.03 | 724.24 | 718,200 |
| 2025-07-29 | 744.27 | 744.61 | 731.92 | 734.86 | 727.04 | 686,100 |
| 2025-07-28 | 740.36 | 745.35 | 736.07 | 739.06 | 731.20 | 446,100 |
| 2025-07-25 | 731.46 | 740.83 | 726.14 | 738.82 | 730.96 | 499,800 |
| 2025-07-24 | 728.80 | 734.49 | 725.28 | 729.62 | 721.86 | 620,300 |
| 2025-07-23 | 725.50 | 729.72 | 718.20 | 728.17 | 720.42 | 548,400 |
| 2025-07-22 | 708.85 | 722.49 | 705.67 | 721.12 | 713.45 | 534,500 |
| 2025-07-21 | 724.19 | 724.19 | 711.03 | 711.22 | 703.65 | 389,600 |
| 2025-07-18 | 725.92 | 727.30 | 719.11 | 722.58 | 714.89 | 485,900 |
| 2025-07-17 | 710.25 | 723.91 | 708.18 | 723.26 | 715.57 | 543,100 |
| 2025-07-16 | 710.14 | 712.31 | 698.58 | 710.22 | 702.66 | 435,400 |
| 2025-07-15 | 714.00 | 715.69 | 708.28 | 708.64 | 701.10 | 347,700 |
| 2025-07-14 | 713.22 | 715.00 | 707.60 | 712.09 | 704.51 | 345,000 |
| 2025-07-11 | 708.88 | 715.84 | 706.00 | 714.91 | 707.30 | 343,000 |
| 2025-07-10 | 709.32 | 719.34 | 706.34 | 714.30 | 706.70 | 442,400 |
| 2025-07-09 | 712.85 | 714.66 | 705.35 | 707.59 | 700.06 | 377,900 |
| 2025-07-08 | 707.02 | 709.98 | 701.61 | 706.92 | 699.40 | 493,600 |
| 2025-07-07 | 715.48 | 720.34 | 700.17 | 706.59 | 699.07 | 807,800 |
| 2025-07-03 | 716.10 | 720.90 | 712.24 | 719.15 | 711.50 | 360,500 |
| 2025-07-02 | 704.91 | 711.63 | 702.61 | 711.46 | 703.89 | 450,100 |
| 2025-07-01 | 696.30 | 706.86 | 691.47 | 703.28 | 695.80 | 720,200 |
| 2025-06-30 | 701.47 | 701.47 | 694.97 | 698.47 | 691.04 | 1,056,600 |
| 2025-06-27 | 694.81 | 704.99 | 693.66 | 700.54 | 693.09 | 1,044,200 |
| 2025-06-26 | 677.55 | 694.19 | 675.91 | 691.71 | 684.35 | 844,200 |
| 2025-06-25 | 677.40 | 677.64 | 672.22 | 673.51 | 666.35 | 486,500 |
| 2025-06-24 | 668.61 | 676.79 | 664.95 | 675.25 | 668.07 | 605,900 |
| 2025-06-23 | 654.96 | 664.56 | 646.51 | 664.22 | 657.15 | 499,300 |
| 2025-06-20 | 658.10 | 659.94 | 649.36 | 652.73 | 645.79 | 864,700 |
| 2025-06-18 | 651.74 | 660.63 | 651.73 | 652.29 | 645.35 | 478,700 |
| 2025-06-17 | 658.71 | 662.83 | 651.75 | 652.21 | 645.27 | 623,900 |
| 2025-06-16 | 661.39 | 665.94 | 658.21 | 661.84 | 654.80 | 636,200 |
| 2025-06-13 | 657.29 | 662.18 | 652.43 | 654.09 | 647.13 | 682,700 |
| 2025-06-12 | 667.07 | 668.61 | 661.29 | 666.86 | 659.77 | 493,200 |
| 2025-06-11 | 672.48 | 676.27 | 665.31 | 671.75 | 664.60 | 511,800 |
| 2025-06-10 | 671.87 | 673.20 | 666.61 | 670.93 | 663.79 | 457,400 |
| 2025-06-09 | 675.00 | 676.76 | 669.45 | 669.88 | 662.75 | 475,400 |
| 2025-06-06 | 672.47 | 674.09 | 668.98 | 671.26 | 664.12 | 387,700 |
| 2025-06-05 | 668.83 | 670.42 | 659.60 | 661.97 | 654.93 | 638,000 |
| 2025-06-04 | 668.25 | 668.85 | 664.55 | 665.14 | 658.06 | 334,600 |
| 2025-06-03 | 663.02 | 666.88 | 660.79 | 664.71 | 657.64 | 808,100 |
| 2025-06-02 | 664.52 | 665.55 | 651.22 | 660.30 | 653.28 | 628,900 |
| 2025-05-30 | 663.70 | 667.25 | 657.66 | 664.70 | 657.63 | 1,042,600 |
| 2025-05-29 | 671.46 | 671.46 | 661.72 | 667.23 | 660.13 | 486,300 |
| 2025-05-28 | 673.14 | 674.31 | 664.82 | 666.30 | 659.21 | 469,200 |
| 2025-05-27 | 664.57 | 673.10 | 659.88 | 670.91 | 663.77 | 564,300 |
| 2025-05-23 | 644.26 | 659.99 | 637.21 | 654.96 | 647.99 | 430,800 |
| 2025-05-22 | 659.22 | 661.44 | 651.43 | 657.35 | 650.36 | 662,200 |
| 2025-05-21 | 672.35 | 675.49 | 660.29 | 661.78 | 654.74 | 627,500 |
| 2025-05-20 | 675.39 | 682.48 | 675.06 | 680.05 | 672.82 | 856,700 |
| 2025-05-19 | 671.01 | 681.28 | 669.93 | 679.28 | 672.05 | 720,100 |
| 2025-05-16 | 676.30 | 682.12 | 671.49 | 680.40 | 673.16 | 460,100 |
| 2025-05-15 | 671.71 | 675.66 | 668.62 | 672.64 | 665.48 | 464,500 |
| 2025-05-14 | 677.10 | 679.73 | 672.95 | 674.81 | 667.63 | 505,800 |
| 2025-05-13 | 673.21 | 684.84 | 667.44 | 678.42 | 671.20 | 812,100 |
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.