Parker-Hannifin Corporation (BMV:PH)
Mexico · Delayed Price · Currency is MXN 15,424
+1,712 (12.49%)
At close: May 7, 2026
BMV:PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 15,423.66 | 15,423.66 | 15,423.66 | 15,423.66 | 15,389.20 | 13.02% | 1,270 |
| Oct 17, 2025 | 13,711.50 | 13,711.50 | 13,711.50 | 13,711.50 | 13,616.25 | -1.00% | 200 |
| Sep 18, 2025 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,753.79 | 0.36% | 85 |
| Jul 31, 2025 | 13,834.00 | 13,834.00 | 13,834.00 | 13,834.00 | 13,704.61 | 4.02% | 7 |
| Jun 27, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,175.60 | 4.80% | 9 |
| Jun 11, 2025 | 12,691.10 | 12,691.10 | 12,691.10 | 12,691.10 | 12,572.40 | -3.34% | 30 |
| May 19, 2025 | 13,129.18 | 13,129.18 | 13,129.18 | 13,129.18 | 13,006.38 | 3.22% | 16 |
| Apr 2, 2025 | 12,754.39 | 12,754.39 | 12,754.39 | 12,754.39 | 12,600.25 | -10.25% | 16 |
| Feb 6, 2025 | 14,245.00 | 14,245.00 | 14,245.00 | 14,245.00 | 14,039.83 | 4.58% | 162 |
| Jan 24, 2025 | 13,621.76 | 13,621.76 | 13,621.76 | 13,621.76 | 13,425.57 | 12.24% | 45 |
| Sep 25, 2024 | 12,168.65 | 12,168.65 | 12,168.65 | 12,168.65 | 11,961.48 | 6.65% | 110 |
| Sep 12, 2024 | 11,409.65 | 11,409.65 | 11,409.65 | 11,409.65 | 11,215.40 | 6.96% | 60 |
| Aug 8, 2024 | 10,699.60 | 10,699.60 | 10,699.60 | 10,699.60 | 10,485.89 | 2.49% | 50 |
| Jul 31, 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,231.48 | - | 38 |
| Jul 30, 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,231.48 | 8.80% | 38 |
| Jul 12, 2024 | 9,596.00 | 9,596.00 | 9,596.00 | 9,596.00 | 9,404.33 | 6.61% | 192 |
| Mar 8, 2024 | 9,029.00 | 9,029.00 | 9,029.00 | 9,029.00 | 8,821.62 | 2.67% | 181 |
| Feb 8, 2024 | 8,794.00 | 8,794.00 | 8,794.00 | 8,794.00 | 8,592.01 | 0.31% | 205 |
| Feb 7, 2024 | 8,792.10 | 8,792.10 | 8,792.10 | 8,792.10 | 8,565.52 | 16.45% | 75 |
| Dec 1, 2023 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,355.43 | 9.59% | 50 |
| Sep 28, 2023 | 6,915.30 | 6,915.30 | 6,915.30 | 6,915.30 | 6,711.88 | 5.02% | 182 |
| Sep 21, 2023 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,391.29 | - | 746 |
| Jul 28, 2023 | 6,625.00 | 6,625.00 | 6,610.00 | 6,610.00 | 6,391.41 | -1.53% | 34 |
| Jul 19, 2023 | 6,712.45 | 6,712.45 | 6,712.45 | 6,712.45 | 6,490.48 | 0.49% | 90 |
| Jun 30, 2023 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,459.10 | 2.99% | 18 |
| Jun 27, 2023 | 6,486.03 | 6,486.03 | 6,486.03 | 6,486.03 | 6,271.54 | 1.83% | 22 |
| Mar 1, 2023 | 6,395.55 | 6,395.55 | 6,395.55 | 6,395.55 | 6,158.84 | 12.50% | 62 |
| Jan 20, 2023 | 5,716.00 | 5,716.00 | 5,710.00 | 5,710.00 | 5,474.37 | -2.56% | 4,363 |
| Jan 18, 2023 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,618.18 | -0.42% | 48 |
| Jan 17, 2023 | 5,948.00 | 5,948.00 | 5,884.90 | 5,884.90 | 5,642.05 | 2.97% | 81 |
| Jan 4, 2023 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 5,479.16 | -2.72% | 63 |
| Dec 13, 2022 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,632.56 | 1.91% | 41 |
| Dec 8, 2022 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,527.10 | -2.78% | 315 |
| Nov 18, 2022 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,685.29 | 5.31% | 66 |
| Nov 1, 2022 | 5,687.00 | 5,687.00 | 5,657.00 | 5,657.00 | 5,398.60 | -1.43% | 174 |
| Oct 31, 2022 | 5,739.00 | 5,739.00 | 5,739.00 | 5,739.00 | 5,476.85 | 2.82% | 35 |
| Oct 25, 2022 | 5,622.00 | 5,622.00 | 5,581.54 | 5,581.54 | 5,326.59 | 4.56% | 140 |
| Oct 21, 2022 | 5,338.32 | 5,338.32 | 5,338.32 | 5,338.32 | 5,094.48 | 2.28% | 145 |
| Oct 20, 2022 | 5,219.43 | 5,219.43 | 5,219.43 | 5,219.43 | 4,981.02 | -1.61% | 289 |
| Oct 18, 2022 | 5,304.95 | 5,304.95 | 5,304.95 | 5,304.95 | 5,062.63 | 5.22% | 840 |
| Oct 12, 2022 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | 4,811.69 | -0.65% | 15 |
| Oct 7, 2022 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 4,843.18 | -1.93% | 94 |
| Oct 4, 2022 | 5,174.72 | 5,174.72 | 5,174.72 | 5,174.72 | 4,938.35 | 3.47% | 29 |
| Sep 30, 2022 | 5,001.09 | 5,001.09 | 5,001.09 | 5,001.09 | 4,772.65 | 1.82% | 9 |
| Sep 29, 2022 | 4,911.71 | 4,911.71 | 4,911.71 | 4,911.71 | 4,687.35 | -0.42% | 445 |
| Sep 28, 2022 | 4,932.19 | 4,932.19 | 4,932.19 | 4,932.19 | 4,706.90 | 2.39% | 24 |
| Sep 27, 2022 | 4,898.00 | 4,898.00 | 4,817.00 | 4,817.00 | 4,596.97 | -11.24% | 193 |
| Sep 14, 2022 | 5,426.76 | 5,426.76 | 5,426.76 | 5,426.76 | 5,178.88 | -0.15% | 136 |
| Sep 13, 2022 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,186.74 | 0.20% | 9 |