Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 696.42 | 703.12 | 693.52 | 700.25 | 690.86 | 1,034,300 |
| 2025-02-13 | 680.87 | 695.73 | 679.57 | 693.82 | 684.51 | 796,400 |
| 2025-02-12 | 671.28 | 679.84 | 670.84 | 678.42 | 669.32 | 454,800 |
| 2025-02-11 | 677.50 | 681.69 | 671.30 | 681.01 | 671.87 | 515,600 |
| 2025-02-10 | 689.79 | 690.60 | 675.57 | 680.66 | 671.53 | 540,300 |
| 2025-02-07 | 694.08 | 694.63 | 681.62 | 683.94 | 674.77 | 549,600 |
| 2025-02-06 | 692.13 | 696.50 | 686.01 | 691.60 | 680.71 | 446,300 |
| 2025-02-05 | 693.04 | 694.87 | 685.00 | 688.87 | 678.03 | 521,100 |
| 2025-02-04 | 703.97 | 713.69 | 689.34 | 689.70 | 678.84 | 527,900 |
| 2025-02-03 | 688.65 | 707.77 | 685.83 | 695.77 | 684.82 | 856,300 |
| 2025-01-31 | 705.33 | 718.44 | 699.39 | 707.05 | 695.92 | 1,334,300 |
| 2025-01-30 | 689.40 | 708.52 | 684.80 | 703.89 | 692.81 | 1,113,900 |
| 2025-01-29 | 667.00 | 672.17 | 662.34 | 665.81 | 655.33 | 1,033,000 |
| 2025-01-28 | 665.29 | 666.92 | 657.30 | 666.23 | 655.74 | 760,100 |
| 2025-01-27 | 669.80 | 672.00 | 655.61 | 662.77 | 652.34 | 694,700 |
| 2025-01-24 | 680.09 | 682.00 | 675.05 | 679.34 | 668.65 | 493,400 |
| 2025-01-23 | 676.36 | 681.04 | 671.64 | 680.09 | 669.39 | 476,900 |
| 2025-01-22 | 679.81 | 682.03 | 673.13 | 674.49 | 663.87 | 503,400 |
| 2025-01-21 | 677.83 | 680.00 | 673.00 | 678.42 | 667.74 | 642,400 |
| 2025-01-17 | 664.99 | 671.87 | 660.16 | 669.46 | 658.92 | 728,900 |
| 2025-01-16 | 659.60 | 661.10 | 655.07 | 658.66 | 648.29 | 433,500 |
| 2025-01-15 | 660.49 | 669.12 | 655.58 | 656.32 | 645.99 | 701,200 |
| 2025-01-14 | 643.73 | 652.50 | 641.42 | 647.01 | 636.83 | 666,700 |
| 2025-01-13 | 625.83 | 638.37 | 624.95 | 637.99 | 627.95 | 470,900 |
| 2025-01-10 | 635.41 | 636.78 | 624.28 | 630.04 | 620.12 | 612,800 |
| 2025-01-08 | 634.17 | 641.89 | 628.78 | 641.50 | 631.40 | 439,900 |
| 2025-01-07 | 639.90 | 641.44 | 632.40 | 635.23 | 625.23 | 658,500 |
| 2025-01-06 | 640.39 | 649.86 | 636.48 | 641.00 | 630.91 | 634,300 |
| 2025-01-03 | 631.12 | 639.24 | 629.10 | 637.68 | 627.64 | 529,200 |
| 2025-01-02 | 640.10 | 643.09 | 626.02 | 629.52 | 619.61 | 413,600 |
| 2024-12-31 | 637.24 | 640.43 | 633.87 | 636.03 | 626.02 | 283,000 |
| 2024-12-30 | 635.92 | 639.81 | 628.04 | 636.82 | 626.80 | 337,700 |
| 2024-12-27 | 646.00 | 650.76 | 637.55 | 643.81 | 633.68 | 392,500 |
| 2024-12-26 | 649.74 | 651.86 | 646.48 | 651.42 | 641.17 | 256,900 |
| 2024-12-24 | 644.20 | 652.74 | 640.93 | 652.57 | 642.30 | 227,000 |
| 2024-12-23 | 642.57 | 647.64 | 639.61 | 645.65 | 635.49 | 599,400 |
| 2024-12-20 | 634.89 | 651.90 | 632.33 | 647.20 | 637.01 | 1,338,500 |
| 2024-12-19 | 651.97 | 655.00 | 636.72 | 639.27 | 629.21 | 656,100 |
| 2024-12-18 | 668.00 | 669.35 | 641.54 | 643.80 | 633.67 | 1,210,000 |
| 2024-12-17 | 669.42 | 673.20 | 662.67 | 665.99 | 655.51 | 832,400 |
| 2024-12-16 | 674.94 | 676.56 | 669.88 | 673.74 | 663.14 | 703,400 |
| 2024-12-13 | 684.09 | 685.77 | 670.89 | 671.82 | 661.25 | 626,800 |
| 2024-12-12 | 689.38 | 690.84 | 682.06 | 682.57 | 671.83 | 533,200 |
| 2024-12-11 | 685.64 | 691.18 | 683.41 | 686.39 | 675.59 | 702,000 |
| 2024-12-10 | 685.50 | 691.15 | 676.45 | 677.93 | 667.26 | 658,500 |
| 2024-12-09 | 695.00 | 698.48 | 680.42 | 686.00 | 675.20 | 649,100 |
| 2024-12-06 | 696.30 | 701.59 | 694.02 | 696.16 | 685.20 | 371,900 |
| 2024-12-05 | 696.00 | 700.30 | 693.36 | 694.71 | 683.78 | 465,700 |
| 2024-12-04 | 699.31 | 700.14 | 692.71 | 696.49 | 685.53 | 428,900 |
| 2024-12-03 | 699.24 | 701.53 | 693.92 | 700.90 | 689.87 | 328,000 |
| 2024-12-02 | 703.61 | 706.91 | 698.31 | 700.69 | 689.66 | 335,400 |
| 2024-11-29 | 702.78 | 706.85 | 697.00 | 702.90 | 691.84 | 331,600 |
| 2024-11-27 | 704.95 | 710.00 | 697.97 | 699.88 | 688.86 | 331,900 |
| 2024-11-26 | 704.14 | 709.10 | 700.41 | 706.85 | 695.72 | 364,600 |
| 2024-11-25 | 710.00 | 712.42 | 698.26 | 704.42 | 693.33 | 1,134,400 |
| 2024-11-22 | 701.45 | 707.22 | 700.46 | 706.87 | 695.74 | 563,800 |
| 2024-11-21 | 695.00 | 707.71 | 692.37 | 702.68 | 691.62 | 655,500 |
| 2024-11-20 | 686.13 | 692.24 | 684.00 | 690.43 | 679.56 | 385,000 |
| 2024-11-19 | 684.35 | 693.00 | 684.35 | 689.76 | 678.90 | 337,300 |
| 2024-11-18 | 694.80 | 697.01 | 690.96 | 691.68 | 680.79 | 480,700 |
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.