Parker-Hannifin Corporation (BMV:PH)
Mexico · Delayed Price · Currency is MXN 17,538
0.00 (0.00%)
At close: Aug 19, 2026
BMV:PH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 17,537.65 | 17,537.65 | 17,537.65 | 17,537.65 | 17,503.58 | 5.65% | 131 |
| Jun 22, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,567.75 | 7.87% | 9 |
| May 7, 2026 | 15,423.66 | 15,423.66 | 15,423.66 | 15,423.66 | 15,359.31 | 13.02% | 1,270 |
| Oct 17, 2025 | 13,711.50 | 13,711.50 | 13,711.50 | 13,711.50 | 13,589.80 | -1.00% | 200 |
| Sep 18, 2025 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,727.07 | 0.36% | 85 |
| Jul 31, 2025 | 13,834.00 | 13,834.00 | 13,834.00 | 13,834.00 | 13,677.98 | 4.02% | 7 |
| Jun 27, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,150.01 | 4.80% | 9 |
| Jun 11, 2025 | 12,691.10 | 12,691.10 | 12,691.10 | 12,691.10 | 12,547.97 | -3.34% | 30 |
| May 19, 2025 | 13,129.18 | 13,129.18 | 13,129.18 | 13,129.18 | 12,981.11 | 3.22% | 16 |
| Apr 2, 2025 | 12,754.39 | 12,754.39 | 12,754.39 | 12,754.39 | 12,575.77 | -10.25% | 16 |
| Feb 6, 2025 | 14,245.00 | 14,245.00 | 14,245.00 | 14,245.00 | 14,012.56 | 4.58% | 162 |
| Jan 24, 2025 | 13,621.76 | 13,621.76 | 13,621.76 | 13,621.76 | 13,399.49 | 12.24% | 45 |
| Sep 25, 2024 | 12,168.65 | 12,168.65 | 12,168.65 | 12,168.65 | 11,938.24 | 6.65% | 110 |
| Sep 12, 2024 | 11,409.65 | 11,409.65 | 11,409.65 | 11,409.65 | 11,193.61 | 6.96% | 60 |
| Aug 8, 2024 | 10,699.60 | 10,699.60 | 10,699.60 | 10,699.60 | 10,465.52 | 2.49% | 50 |
| Jul 31, 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,211.60 | - | 38 |
| Jul 30, 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,211.60 | 8.80% | 38 |
| Jul 12, 2024 | 9,596.00 | 9,596.00 | 9,596.00 | 9,596.00 | 9,386.07 | 6.61% | 192 |
| Mar 8, 2024 | 9,029.00 | 9,029.00 | 9,029.00 | 9,029.00 | 8,804.48 | 2.67% | 181 |
| Feb 8, 2024 | 8,794.00 | 8,794.00 | 8,794.00 | 8,794.00 | 8,575.32 | 0.31% | 205 |
| Feb 7, 2024 | 8,792.10 | 8,792.10 | 8,792.10 | 8,792.10 | 8,548.88 | 16.45% | 75 |
| Dec 1, 2023 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,341.14 | 9.59% | 50 |
| Sep 28, 2023 | 6,915.30 | 6,915.30 | 6,915.30 | 6,915.30 | 6,698.84 | 5.02% | 182 |
| Sep 21, 2023 | 6,585.00 | 6,585.00 | 6,585.00 | 6,585.00 | 6,378.88 | - | 746 |
| Jul 28, 2023 | 6,625.00 | 6,625.00 | 6,610.00 | 6,610.00 | 6,379.00 | -1.53% | 34 |
| Jul 19, 2023 | 6,712.45 | 6,712.45 | 6,712.45 | 6,712.45 | 6,477.87 | 0.49% | 90 |
| Jun 30, 2023 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,446.55 | 2.99% | 18 |
| Jun 27, 2023 | 6,486.03 | 6,486.03 | 6,486.03 | 6,486.03 | 6,259.36 | 1.83% | 22 |
| Mar 1, 2023 | 6,395.55 | 6,395.55 | 6,395.55 | 6,395.55 | 6,146.88 | 12.50% | 62 |
| Jan 20, 2023 | 5,716.00 | 5,716.00 | 5,710.00 | 5,710.00 | 5,463.74 | -2.56% | 4,363 |
| Jan 18, 2023 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,607.27 | -0.42% | 48 |
| Jan 17, 2023 | 5,948.00 | 5,948.00 | 5,884.90 | 5,884.90 | 5,631.09 | 2.97% | 81 |
| Jan 4, 2023 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 5,468.52 | -2.72% | 63 |
| Dec 13, 2022 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,621.62 | 1.91% | 41 |
| Dec 8, 2022 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 5,516.36 | -2.78% | 315 |
| Nov 18, 2022 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,674.25 | 5.31% | 66 |
| Nov 1, 2022 | 5,687.00 | 5,687.00 | 5,657.00 | 5,657.00 | 5,388.11 | -1.43% | 174 |
| Oct 31, 2022 | 5,739.00 | 5,739.00 | 5,739.00 | 5,739.00 | 5,466.21 | 2.82% | 35 |
| Oct 25, 2022 | 5,622.00 | 5,622.00 | 5,581.54 | 5,581.54 | 5,316.24 | 4.56% | 140 |
| Oct 21, 2022 | 5,338.32 | 5,338.32 | 5,338.32 | 5,338.32 | 5,084.58 | 2.28% | 145 |
| Oct 20, 2022 | 5,219.43 | 5,219.43 | 5,219.43 | 5,219.43 | 4,971.34 | -1.61% | 289 |
| Oct 18, 2022 | 5,304.95 | 5,304.95 | 5,304.95 | 5,304.95 | 5,052.80 | 5.22% | 840 |
| Oct 12, 2022 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | 4,802.34 | -0.65% | 15 |
| Oct 7, 2022 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 4,833.78 | -1.93% | 94 |
| Oct 4, 2022 | 5,174.72 | 5,174.72 | 5,174.72 | 5,174.72 | 4,928.76 | 3.47% | 29 |
| Sep 30, 2022 | 5,001.09 | 5,001.09 | 5,001.09 | 5,001.09 | 4,763.38 | 1.82% | 9 |
| Sep 29, 2022 | 4,911.71 | 4,911.71 | 4,911.71 | 4,911.71 | 4,678.25 | -0.42% | 445 |
| Sep 28, 2022 | 4,932.19 | 4,932.19 | 4,932.19 | 4,932.19 | 4,697.75 | 2.39% | 24 |
| Sep 27, 2022 | 4,898.00 | 4,898.00 | 4,817.00 | 4,817.00 | 4,588.04 | -11.24% | 193 |