Parker-Hannifin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 825.80 | 828.60 | 821.20 | 828.60 | 825.07 | 117 |
| 2026-02-09 | 824.00 | 827.80 | 819.60 | 827.60 | 824.07 | 93 |
| 2026-02-06 | 830.00 | 834.60 | 826.80 | 831.80 | 828.25 | 152 |
| 2026-02-05 | 817.00 | 817.00 | 814.00 | 814.00 | 808.99 | 8 |
| 2026-02-04 | 819.60 | 821.00 | 815.80 | 821.00 | 815.95 | 15 |
| 2026-02-03 | 801.60 | 823.20 | 801.60 | 820.20 | 815.15 | 40 |
| 2026-02-02 | 786.80 | 805.60 | 782.60 | 805.60 | 800.64 | 490 |
| 2026-01-30 | 786.20 | 795.40 | 786.20 | 787.20 | 782.35 | 56 |
| 2026-01-29 | 769.00 | 798.40 | 766.00 | 798.40 | 793.48 | 68 |
| 2026-01-28 | 773.00 | 776.40 | 768.20 | 772.60 | 767.84 | 74 |
| 2026-01-27 | 791.80 | 791.80 | 775.00 | 780.80 | 775.99 | 259 |
| 2026-01-26 | 785.00 | 792.00 | 784.80 | 785.00 | 780.17 | 23 |
| 2026-01-23 | 799.20 | 804.80 | 791.40 | 791.40 | 786.53 | 179 |
| 2026-01-22 | 809.20 | 813.60 | 805.40 | 805.40 | 800.44 | 47 |
| 2026-01-21 | 791.00 | 802.40 | 790.40 | 801.20 | 796.27 | 64 |
| 2026-01-20 | 790.20 | 798.00 | 784.20 | 795.20 | 790.30 | 166 |
| 2026-01-19 | 813.60 | 817.20 | 806.40 | 813.00 | 807.99 | 31 |
| 2026-01-16 | 814.60 | 814.60 | 814.60 | 814.60 | 809.58 | 6 |
| 2026-01-15 | 805.80 | 816.60 | 805.80 | 816.60 | 811.57 | 113 |
| 2026-01-14 | 806.80 | 807.20 | 796.80 | 801.40 | 796.47 | 31 |
| 2026-01-13 | 796.20 | 806.00 | 789.40 | 803.60 | 798.65 | 78 |
| 2026-01-12 | 789.00 | 793.20 | 778.20 | 789.20 | 784.34 | 214 |
| 2026-01-09 | 783.20 | 795.20 | 783.20 | 795.20 | 790.30 | 10 |
| 2026-01-08 | 775.00 | 779.20 | 775.00 | 778.60 | 773.81 | 108 |
| 2026-01-07 | 791.80 | 799.00 | 782.60 | 783.80 | 778.97 | 155 |
| 2026-01-06 | 778.80 | 783.80 | 777.20 | 783.40 | 778.58 | 123 |
| 2026-01-05 | 770.00 | 784.60 | 766.00 | 777.40 | 772.61 | 427 |
| 2026-01-02 | 754.60 | 756.40 | 747.00 | 756.40 | 751.74 | 48 |
| 2025-12-30 | 759.80 | 761.20 | 758.20 | 758.20 | 753.53 | 20 |
| 2025-12-29 | 759.40 | 759.40 | 754.80 | 757.20 | 752.54 | 26 |
| 2025-12-23 | 755.40 | 755.40 | 749.80 | 749.80 | 745.18 | 85 |
| 2025-12-22 | 744.20 | 753.80 | 744.20 | 753.20 | 748.56 | 37 |
| 2025-12-19 | 744.20 | 745.80 | 743.00 | 743.60 | 739.02 | 91 |
| 2025-12-18 | 762.00 | 762.00 | 762.00 | 762.00 | 757.31 | 0 |
| 2025-12-17 | 762.00 | 762.00 | 762.00 | 762.00 | 757.31 | 0 |
| 2025-12-16 | 762.00 | 762.00 | 762.00 | 762.00 | 757.31 | 0 |
| 2025-12-15 | 762.00 | 762.00 | 762.00 | 762.00 | 757.31 | 0 |
| 2025-12-12 | 762.00 | 762.00 | 762.00 | 762.00 | 757.31 | 0 |
| 2025-12-11 | 759.80 | 767.80 | 756.00 | 762.00 | 757.31 | 140 |
| 2025-12-10 | 740.40 | 752.80 | 738.00 | 752.80 | 748.17 | 78 |
| 2025-12-09 | 759.20 | 759.20 | 748.00 | 748.00 | 743.40 | 56 |
| 2025-12-08 | 753.80 | 760.60 | 753.80 | 760.60 | 755.92 | 27 |
| 2025-12-05 | 748.40 | 757.00 | 748.40 | 757.00 | 752.34 | 32 |
| 2025-12-04 | 746.20 | 751.20 | 741.00 | 749.80 | 745.18 | 204 |
| 2025-12-03 | 738.20 | 743.00 | 736.80 | 743.00 | 738.43 | 96 |
| 2025-12-02 | 742.60 | 742.60 | 735.20 | 735.20 | 730.67 | 15 |
| 2025-12-01 | 738.80 | 743.00 | 734.80 | 743.00 | 738.43 | 190 |
| 2025-11-28 | 749.00 | 749.00 | 742.60 | 746.80 | 742.20 | 33 |
| 2025-11-27 | 740.00 | 748.60 | 740.00 | 745.20 | 740.61 | 41 |
| 2025-11-26 | 737.60 | 743.00 | 737.60 | 743.00 | 738.43 | 30 |
| 2025-11-25 | 723.60 | 735.00 | 723.60 | 735.00 | 730.48 | 13 |
| 2025-11-24 | 738.00 | 741.40 | 738.00 | 740.40 | 735.84 | 7 |
| 2025-11-21 | 708.40 | 724.00 | 708.40 | 724.00 | 719.54 | 39 |
| 2025-11-20 | 717.60 | 730.40 | 717.60 | 720.00 | 715.57 | 276 |
| 2025-11-19 | 710.40 | 714.00 | 710.40 | 712.00 | 707.62 | 85 |
| 2025-11-18 | 705.40 | 711.80 | 699.60 | 709.00 | 704.64 | 100 |
| 2025-11-17 | 715.40 | 716.80 | 714.80 | 716.80 | 712.39 | 54 |
| 2025-11-14 | 725.20 | 727.20 | 714.80 | 723.40 | 718.95 | 103 |
| 2025-11-13 | 739.20 | 739.20 | 739.20 | 739.20 | 734.65 | 0 |
| 2025-11-12 | 742.40 | 750.00 | 739.20 | 739.20 | 734.65 | 131 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 1.7790 USD |
| 2026-05-08 | 1.7790 USD |
| 2026-02-06 | 1.6011 USD |
| 2025-11-07 | 1.6011 USD |
| 2025-09-02 | 1.6011 USD |
| 2025-05-09 | 1.6011 USD |
| 2025-02-07 | 1.4499 USD |
| 2024-11-08 | 1.4499 USD |
| 2024-08-28 | 1.4499 USD |
| 2024-05-09 | 1.4499 USD |
| 2024-02-08 | 1.3165 USD |
| 2023-11-10 | 1.3165 USD |
| 2023-08-25 | 1.3165 USD |
| 2023-05-11 | 1.3483 USD |
| 2023-02-09 | 1.1830 USD |
| 2022-11-10 | 1.1830 USD |
| 2022-08-26 | 1.1830 USD |
| 2022-05-12 | 1.1830 USD |
| 2022-02-10 | 0.9162 USD |
| 2021-11-10 | 0.9162 USD |
| 2021-08-26 | 0.9162 USD |
| 2021-05-06 | 0.9162 USD |
| 2021-02-09 | 0.7828 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.