Parker-Hannifin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	679.93	685.47	666.32	668.76	661.65	1,083,400
2025-05-09	642.71	650.96	641.39	647.59	640.70	1,298,800
2025-05-08	630.43	646.92	628.23	641.50	632.89	859,900
2025-05-07	618.59	626.53	616.56	623.02	614.66	664,000
2025-05-06	610.40	620.02	608.31	613.92	605.68	603,900
2025-05-05	611.22	624.06	611.22	616.57	608.30	617,000
2025-05-02	621.75	627.69	612.98	619.02	610.72	665,900
2025-05-01	614.43	619.94	595.71	610.12	601.94	1,236,800
2025-04-30	593.11	606.51	583.89	605.06	596.94	1,209,000
2025-04-29	593.44	604.27	592.48	602.74	594.65	699,600
2025-04-28	601.29	608.05	593.02	597.09	589.08	617,200
2025-04-25	599.02	603.62	592.10	598.02	590.00	530,400
2025-04-24	577.60	598.19	576.26	596.81	588.80	903,800
2025-04-23	589.59	614.82	577.41	580.81	573.02	669,800
2025-04-22	555.00	568.73	554.23	566.65	559.05	718,400
2025-04-21	552.06	556.14	538.08	547.29	539.95	496,200
2025-04-17	563.43	570.51	560.99	561.00	553.47	558,200
2025-04-16	559.61	567.11	550.54	559.45	551.95	681,300
2025-04-15	575.51	576.03	566.70	568.25	560.63	440,800
2025-04-14	579.12	579.12	558.25	569.61	561.97	759,800
2025-04-11	554.24	569.97	546.20	565.37	557.79	938,600
2025-04-10	574.85	578.89	539.09	560.18	552.67	1,028,800
2025-04-09	517.47	604.35	511.33	596.10	588.10	2,201,800
2025-04-08	562.00	569.69	514.30	525.48	518.43	1,601,200
2025-04-07	505.11	549.33	488.45	531.65	524.52	1,796,100
2025-04-04	528.58	538.27	510.00	517.23	510.29	2,254,800
2025-04-03	576.11	584.02	553.40	556.70	549.23	1,788,800
2025-04-02	598.80	630.76	595.19	628.98	620.54	785,400
2025-04-01	606.97	613.99	598.24	609.86	601.68	679,400
2025-03-31	590.90	611.99	580.99	607.85	599.70	835,200
2025-03-28	623.72	625.22	597.29	601.43	593.36	812,600
2025-03-27	632.30	633.18	621.25	626.26	617.86	628,200
2025-03-26	649.94	656.89	631.89	637.51	628.96	953,500
2025-03-25	647.70	652.39	643.16	651.36	642.62	903,700
2025-03-24	634.63	644.80	632.55	642.58	633.96	893,800
2025-03-21	621.62	628.14	611.73	622.10	613.76	813,100
2025-03-20	622.32	631.20	620.72	624.72	616.34	693,300
2025-03-19	616.40	635.26	616.31	630.01	621.56	814,300
2025-03-18	617.73	622.08	609.08	616.40	608.13	733,400
2025-03-17	604.56	624.92	604.56	621.58	613.24	824,200
2025-03-14	602.11	608.76	594.00	607.88	599.73	929,500
2025-03-13	612.84	617.10	590.50	591.65	583.71	1,471,800
2025-03-12	622.34	624.41	609.47	613.14	604.92	772,800
2025-03-11	604.61	619.10	599.34	611.19	602.99	814,800
2025-03-10	617.33	621.54	600.30	606.60	598.46	1,373,900
2025-03-07	625.00	639.68	618.60	634.75	626.24	1,189,300
2025-03-06	633.00	643.22	624.75	630.93	622.47	995,600
2025-03-05	628.67	641.29	626.56	640.05	631.46	1,240,100
2025-03-04	646.07	650.45	613.05	624.90	616.52	2,175,000
2025-03-03	674.35	678.02	645.97	650.56	641.83	1,130,600
2025-02-28	657.68	670.36	651.94	668.51	659.54	1,219,300
2025-02-27	661.80	675.22	654.36	655.00	646.21	542,400
2025-02-26	662.21	674.52	660.00	660.59	651.73	499,900
2025-02-25	659.70	662.73	646.53	657.17	648.35	723,700
2025-02-24	670.30	672.29	655.31	659.08	650.24	643,900
2025-02-21	695.84	698.37	662.55	666.97	658.02	851,000
2025-02-20	701.34	707.82	684.20	695.46	686.13	576,100
2025-02-19	690.73	702.81	684.00	701.55	692.14	646,400
2025-02-18	704.37	706.06	693.51	695.46	686.13	760,600
2025-02-14	696.42	703.12	693.52	700.25	690.86	1,034,300

← NewerPage 7 of 21 · 1,255 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.