Parker-Hannifin Corporation (LON:0KFZ)
London · Delayed Price · Currency is GBP · Price in USD 709.15
-24.00 (-3.27%)
At close: Aug 1, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 715.14 | 715.55 | 700.77 | 709.15 | 709.15 | -3.27% | 183 |
| Jul 31, 2025 | 728.72 | 737.56 | 726.95 | 733.15 | 733.15 | -0.35% | 120 |
| Jul 30, 2025 | 735.50 | 745.16 | 731.43 | 735.72 | 735.72 | 0.05% | 57 |
| Jul 29, 2025 | 739.21 | 748.55 | 734.47 | 735.34 | 735.34 | -0.38% | 14 |
| Jul 28, 2025 | 750.00 | 750.00 | 738.11 | 738.11 | 738.11 | 1.01% | 89 |
| Jul 25, 2025 | 735.00 | 735.00 | 724.67 | 730.73 | 730.73 | 0.27% | 75 |
| Jul 24, 2025 | 728.90 | 734.76 | 725.01 | 728.77 | 728.77 | 0.03% | 54 |
| Jul 23, 2025 | 722.89 | 728.58 | 719.00 | 728.58 | 728.58 | 1.40% | 156 |
| Jul 22, 2025 | 707.53 | 718.50 | 697.99 | 718.50 | 718.50 | 0.27% | 67 |
| Jul 21, 2025 | 725.00 | 725.00 | 716.55 | 716.55 | 716.55 | -0.60% | 60 |
| Jul 18, 2025 | 727.32 | 727.32 | 720.88 | 720.91 | 720.91 | -0.05% | 42 |
| Jul 17, 2025 | 718.08 | 722.34 | 707.29 | 721.26 | 721.26 | 2.70% | 118 |
| Jul 16, 2025 | 710.14 | 712.22 | 699.78 | 702.33 | 702.33 | -1.55% | 368 |
| Jul 15, 2025 | 715.00 | 716.24 | 710.09 | 713.37 | 713.37 | 0.18% | 67 |
| Jul 14, 2025 | 715.00 | 715.00 | 710.34 | 712.12 | 712.12 | 0.02% | 153 |
| Jul 11, 2025 | 711.40 | 714.36 | 706.00 | 712.00 | 712.00 | -1.02% | 74 |
| Jul 10, 2025 | 709.32 | 719.30 | 705.00 | 719.30 | 719.30 | 0.93% | 63 |
| Jul 9, 2025 | 705.46 | 714.78 | 705.46 | 712.69 | 712.69 | 0.86% | 89 |
| Jul 8, 2025 | 707.02 | 710.12 | 702.15 | 706.61 | 706.61 | -0.08% | 167 |
| Jul 7, 2025 | 718.70 | 719.55 | 707.17 | 707.17 | 707.17 | -1.39% | 89 |
| Jul 3, 2025 | 718.14 | 720.60 | 712.24 | 717.17 | 717.17 | 1.78% | 70 |
| Jul 2, 2025 | 702.86 | 708.99 | 702.86 | 704.65 | 704.65 | 0.48% | 43 |
| Jul 1, 2025 | 698.29 | 705.78 | 694.00 | 701.28 | 701.28 | 0.39% | 64 |
| Jun 30, 2025 | 705.00 | 705.00 | 697.02 | 698.57 | 698.57 | -0.01% | 63 |
| Jun 27, 2025 | 695.34 | 704.55 | 693.42 | 698.65 | 698.65 | 1.49% | 105 |
| Jun 26, 2025 | 677.55 | 688.40 | 675.91 | 688.39 | 688.39 | 1.99% | 64 |
| Jun 25, 2025 | 680.00 | 680.00 | 672.00 | 674.93 | 674.93 | 0.39% | 60 |
| Jun 24, 2025 | 667.94 | 672.33 | 665.42 | 672.33 | 672.33 | 3.79% | 44 |
| Jun 23, 2025 | 654.62 | 655.92 | 647.80 | 647.80 | 647.80 | -0.89% | 32 |
| Jun 20, 2025 | 653.64 | 658.66 | 651.31 | 653.65 | 653.65 | -0.70% | 20 |
| Jun 18, 2025 | 656.41 | 660.93 | 649.35 | 658.26 | 658.26 | 0.73% | 9 |
| Jun 17, 2025 | 658.25 | 662.04 | 653.50 | 653.50 | 653.50 | -1.65% | 5 |
| Jun 16, 2025 | 659.96 | 665.56 | 659.96 | 664.43 | 664.43 | 1.22% | 113 |
| Jun 13, 2025 | 654.02 | 661.91 | 654.02 | 656.45 | 656.45 | -1.35% | 30 |
| Jun 12, 2025 | 666.65 | 668.58 | 662.24 | 665.42 | 665.42 | -1.06% | 51 |
| Jun 11, 2025 | 672.96 | 676.28 | 664.09 | 672.53 | 672.53 | 0.12% | 31 |
| Jun 10, 2025 | 674.55 | 674.55 | 668.16 | 671.74 | 671.74 | -0.39% | 5 |
| Jun 9, 2025 | 675.00 | 676.30 | 670.87 | 674.35 | 674.35 | 0.52% | 23 |
| Jun 6, 2025 | 672.71 | 674.32 | 669.55 | 670.87 | 670.87 | 0.50% | 158 |
| Jun 5, 2025 | 670.42 | 670.42 | 662.07 | 667.51 | 667.51 | -0.10% | 35 |
| Jun 4, 2025 | 664.81 | 668.85 | 664.81 | 668.17 | 668.17 | 0.35% | 23 |
| Jun 3, 2025 | 663.02 | 667.04 | 660.93 | 665.84 | 665.84 | 1.40% | 37 |
| Jun 2, 2025 | 663.41 | 664.19 | 652.04 | 656.64 | 656.64 | -0.96% | 58 |
| May 30, 2025 | 667.00 | 667.47 | 656.13 | 663.02 | 663.02 | -0.17% | 84 |
| May 29, 2025 | 671.31 | 671.31 | 664.17 | 664.17 | 664.17 | -0.75% | 10 |
| May 28, 2025 | 673.30 | 674.27 | 667.94 | 669.18 | 669.18 | -0.37% | 68 |
| May 27, 2025 | 661.61 | 671.69 | 659.79 | 671.69 | 671.69 | 2.80% | 156 |
| May 23, 2025 | 642.56 | 654.38 | 641.88 | 653.39 | 653.39 | -0.80% | 43 |
| May 22, 2025 | 656.92 | 659.40 | 652.19 | 658.68 | 658.68 | -0.99% | 157 |
| May 21, 2025 | 677.44 | 677.44 | 664.32 | 665.27 | 665.27 | -2.25% | 65 |