Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 673.21 | 684.84 | 667.44 | 678.42 | 671.20 | 812,100 |
| 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 |
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.