Parker-Hannifin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 696.11 | 704.07 | 695.79 | 698.91 | 687.91 | 530,800 |
| 2024-11-14 | 705.45 | 706.00 | 695.84 | 697.63 | 686.65 | 594,100 |
| 2024-11-13 | 700.70 | 711.34 | 699.57 | 706.46 | 695.34 | 537,500 |
| 2024-11-12 | 708.27 | 709.45 | 698.41 | 699.32 | 688.31 | 551,400 |
| 2024-11-11 | 700.36 | 711.60 | 698.44 | 708.15 | 697.00 | 553,800 |
| 2024-11-08 | 690.00 | 699.92 | 690.00 | 695.58 | 684.63 | 565,600 |
| 2024-11-07 | 708.91 | 709.46 | 684.48 | 689.77 | 677.31 | 972,300 |
| 2024-11-06 | 682.79 | 709.63 | 682.79 | 709.46 | 696.64 | 1,966,900 |
| 2024-11-05 | 636.43 | 653.97 | 636.43 | 653.45 | 641.65 | 783,200 |
| 2024-11-04 | 633.36 | 641.95 | 630.39 | 638.00 | 626.47 | 657,600 |
| 2024-11-01 | 631.57 | 641.46 | 628.86 | 635.03 | 623.56 | 1,040,500 |
| 2024-10-31 | 618.74 | 636.14 | 615.26 | 634.07 | 622.62 | 1,246,300 |
| 2024-10-30 | 623.00 | 627.99 | 619.79 | 624.29 | 613.01 | 891,600 |
| 2024-10-29 | 619.68 | 626.27 | 612.10 | 625.11 | 613.82 | 584,400 |
| 2024-10-28 | 627.20 | 627.52 | 622.55 | 623.65 | 612.38 | 428,700 |
| 2024-10-25 | 629.61 | 629.61 | 616.81 | 621.74 | 610.51 | 385,800 |
| 2024-10-24 | 629.90 | 629.90 | 622.70 | 624.14 | 612.86 | 562,500 |
| 2024-10-23 | 627.03 | 632.02 | 624.01 | 629.70 | 618.32 | 523,100 |
| 2024-10-22 | 636.77 | 637.00 | 629.02 | 629.28 | 617.91 | 560,500 |
| 2024-10-21 | 640.09 | 642.70 | 637.30 | 639.24 | 627.69 | 402,400 |
| 2024-10-18 | 639.00 | 640.96 | 634.19 | 640.44 | 628.87 | 612,400 |
| 2024-10-17 | 640.61 | 641.49 | 633.51 | 639.84 | 628.28 | 537,700 |
| 2024-10-16 | 637.89 | 642.59 | 636.82 | 637.48 | 625.96 | 462,500 |
| 2024-10-15 | 643.63 | 646.60 | 637.66 | 638.02 | 626.49 | 632,300 |
| 2024-10-14 | 637.00 | 645.90 | 636.41 | 643.53 | 631.90 | 527,500 |
| 2024-10-11 | 632.00 | 640.00 | 632.00 | 637.15 | 625.64 | 485,500 |
| 2024-10-10 | 630.42 | 632.74 | 626.59 | 631.52 | 620.11 | 321,000 |
| 2024-10-09 | 628.66 | 633.66 | 626.30 | 632.79 | 621.36 | 344,200 |
| 2024-10-08 | 631.40 | 631.40 | 625.31 | 627.34 | 616.01 | 330,400 |
| 2024-10-07 | 627.52 | 633.20 | 625.28 | 629.71 | 618.33 | 369,100 |
| 2024-10-04 | 635.89 | 635.89 | 622.66 | 630.68 | 619.29 | 292,000 |
| 2024-10-03 | 626.00 | 628.49 | 621.15 | 626.31 | 615.00 | 381,200 |
| 2024-10-02 | 630.44 | 634.36 | 625.09 | 627.50 | 616.16 | 519,700 |
| 2024-10-01 | 631.91 | 636.52 | 624.54 | 630.14 | 618.76 | 375,700 |
| 2024-09-30 | 629.61 | 631.83 | 619.01 | 631.82 | 620.41 | 845,700 |
| 2024-09-27 | 636.11 | 636.76 | 628.05 | 632.77 | 621.34 | 580,300 |
| 2024-09-26 | 628.75 | 639.87 | 627.89 | 635.40 | 623.92 | 891,200 |
| 2024-09-25 | 629.18 | 629.18 | 619.91 | 621.82 | 610.59 | 478,300 |
| 2024-09-24 | 625.55 | 627.59 | 617.63 | 625.37 | 614.07 | 526,500 |
| 2024-09-23 | 622.65 | 626.00 | 616.08 | 618.72 | 607.54 | 525,700 |
| 2024-09-20 | 619.78 | 626.84 | 618.00 | 623.77 | 612.50 | 1,073,800 |
| 2024-09-19 | 622.40 | 627.30 | 616.17 | 626.05 | 614.74 | 644,800 |
| 2024-09-18 | 605.46 | 619.86 | 604.21 | 609.03 | 598.03 | 559,800 |
| 2024-09-17 | 598.00 | 607.69 | 595.22 | 605.17 | 594.24 | 623,200 |
| 2024-09-16 | 595.14 | 597.84 | 589.27 | 596.78 | 586.00 | 394,300 |
| 2024-09-13 | 590.46 | 599.66 | 589.58 | 591.33 | 580.65 | 392,100 |
| 2024-09-12 | 588.00 | 588.30 | 581.24 | 587.55 | 576.94 | 368,800 |
| 2024-09-11 | 580.67 | 586.53 | 570.73 | 584.40 | 573.84 | 578,700 |
| 2024-09-10 | 584.03 | 585.60 | 576.00 | 581.10 | 570.60 | 438,200 |
| 2024-09-09 | 579.15 | 584.49 | 576.87 | 580.20 | 569.72 | 559,700 |
| 2024-09-06 | 577.00 | 584.44 | 570.68 | 571.31 | 560.99 | 755,200 |
| 2024-09-05 | 574.73 | 576.83 | 568.46 | 575.20 | 564.81 | 515,800 |
| 2024-09-04 | 575.71 | 581.58 | 572.20 | 576.95 | 566.53 | 469,500 |
| 2024-09-03 | 592.87 | 595.55 | 571.99 | 575.35 | 564.96 | 737,000 |
| 2024-08-30 | 592.83 | 601.30 | 588.69 | 600.20 | 589.36 | 622,700 |
| 2024-08-29 | 593.24 | 599.53 | 588.91 | 591.22 | 580.54 | 413,000 |
| 2024-08-28 | 589.96 | 592.49 | 583.75 | 588.01 | 577.39 | 325,900 |
| 2024-08-27 | 588.12 | 593.92 | 584.79 | 590.09 | 577.83 | 348,700 |
| 2024-08-26 | 595.24 | 597.33 | 587.36 | 591.25 | 578.97 | 431,300 |
| 2024-08-23 | 591.70 | 594.10 | 586.38 | 593.82 | 581.48 | 492,400 |
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.