Parker-Hannifin Corporation (LON:0KFZ)
London · Delayed Price · Currency is GBP · Price in USD 1,009.99
+9.57 (0.96%)
Mar 2, 2026, 5:12 PM GMT
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 992.01 | 1,025.54 | 980.00 | 1,009.61 | 1,009.61 | 0.92% | 276 |
| Feb 27, 2026 | 1,016.50 | 1,016.50 | 993.25 | 1,000.42 | 1,000.42 | -1.44% | 398 |
| Feb 26, 2026 | 1,010.50 | 1,028.16 | 1,000.00 | 1,015.00 | 1,015.00 | 0.21% | 33 |
| Feb 25, 2026 | 1,042.12 | 1,043.94 | 1,007.79 | 1,012.84 | 1,012.84 | -0.77% | 139 |
| Feb 24, 2026 | 1,014.00 | 1,024.01 | 1,001.21 | 1,020.72 | 1,020.72 | 0.64% | 102 |
| Feb 23, 2026 | 1,025.00 | 1,029.00 | 998.79 | 1,014.18 | 1,014.18 | -0.72% | 202 |
| Feb 20, 2026 | 1,012.45 | 1,025.00 | 989.97 | 1,021.49 | 1,021.49 | 1.06% | 1,780 |
| Feb 19, 2026 | 1,032.61 | 1,032.61 | 980.00 | 1,010.75 | 1,010.75 | 1.04% | 121 |
| Feb 18, 2026 | 1,000.00 | 1,016.68 | 1,000.00 | 1,000.36 | 1,000.36 | -1.22% | 117 |
| Feb 17, 2026 | 1,001.75 | 1,014.04 | 990.00 | 1,012.73 | 1,012.72 | 1.09% | 204 |
| Feb 13, 2026 | 970.00 | 1,009.00 | 970.00 | 1,001.78 | 1,001.78 | 2.10% | 149 |
| Feb 12, 2026 | 995.02 | 1,012.00 | 976.72 | 981.20 | 981.20 | -1.31% | 111 |
| Feb 11, 2026 | 994.00 | 1,017.55 | 975.00 | 994.26 | 994.26 | 0.67% | 178 |
| Feb 10, 2026 | 984.00 | 991.59 | 974.38 | 987.67 | 987.67 | 0.49% | 31 |
| Feb 9, 2026 | 975.00 | 996.81 | 964.81 | 982.81 | 982.81 | 0.51% | 123 |
| Feb 6, 2026 | 970.00 | 987.49 | 967.96 | 977.81 | 977.81 | 1.07% | 891 |
| Feb 5, 2026 | 969.68 | 990.02 | 947.29 | 967.43 | 965.62 | 0.54% | 127 |
| Feb 4, 2026 | 994.00 | 994.00 | 955.00 | 962.27 | 960.47 | 1.17% | 653 |
| Feb 3, 2026 | 958.00 | 972.80 | 931.00 | 951.17 | 949.39 | 0.19% | 485 |
| Feb 2, 2026 | 926.00 | 957.00 | 926.00 | 949.33 | 947.55 | 1.67% | 172 |
| Jan 30, 2026 | 940.43 | 958.38 | 930.29 | 933.72 | 931.97 | -1.94% | 67 |
| Jan 29, 2026 | 920.00 | 965.00 | 912.00 | 952.21 | 950.43 | 3.47% | 208 |
| Jan 28, 2026 | 922.00 | 934.85 | 911.32 | 920.26 | 918.54 | -1.38% | 220 |
| Jan 27, 2026 | 937.00 | 941.44 | 928.39 | 933.13 | 931.38 | -0.09% | 300 |
| Jan 26, 2026 | 934.48 | 940.00 | 918.72 | 934.01 | 932.26 | 0.76% | 292 |
| Jan 23, 2026 | 939.25 | 948.51 | 925.02 | 926.97 | 925.23 | -1.96% | 57 |
| Jan 22, 2026 | 951.98 | 959.46 | 937.00 | 945.53 | 943.76 | 0.58% | 204 |
| Jan 21, 2026 | 926.02 | 946.26 | 922.99 | 940.08 | 938.32 | 1.80% | 1,849 |
| Jan 20, 2026 | 940.39 | 940.39 | 911.23 | 923.50 | 921.77 | -2.15% | 140 |
| Jan 16, 2026 | 951.37 | 960.17 | 936.29 | 943.81 | 942.04 | -0.25% | 72 |
| Jan 15, 2026 | 938.00 | 950.00 | 930.52 | 946.14 | 944.37 | 1.62% | 112 |
| Jan 14, 2026 | 942.08 | 945.68 | 929.96 | 931.07 | 929.33 | -0.68% | 255 |
| Jan 13, 2026 | 934.84 | 938.60 | 922.44 | 937.42 | 935.66 | 1.14% | 137 |
| Jan 12, 2026 | 923.75 | 926.86 | 905.34 | 926.86 | 925.13 | 0.29% | 280 |
| Jan 9, 2026 | 908.27 | 929.41 | 899.50 | 924.18 | 922.45 | 2.10% | 1,147 |
| Jan 8, 2026 | 909.50 | 917.50 | 899.53 | 905.13 | 903.44 | -0.99% | 2,041 |
| Jan 7, 2026 | 928.91 | 940.64 | 914.17 | 914.17 | 912.46 | -1.11% | 166 |
| Jan 6, 2026 | 918.63 | 925.68 | 900.00 | 924.41 | 922.68 | 1.48% | 2,169 |
| Jan 5, 2026 | 897.19 | 916.25 | 887.73 | 910.89 | 909.18 | 2.48% | 156 |
| Jan 2, 2026 | 883.00 | 893.99 | 877.01 | 888.82 | 887.16 | 0.55% | 97 |
| Dec 31, 2025 | 887.85 | 894.96 | 882.32 | 883.94 | 882.28 | -0.53% | 72 |
| Dec 30, 2025 | 887.60 | 897.90 | 884.32 | 888.67 | 887.01 | -0.19% | 174 |
| Dec 29, 2025 | 891.00 | 895.18 | 881.87 | 890.34 | 888.67 | 0.23% | 338 |
| Dec 24, 2025 | 888.96 | 893.34 | 880.31 | 888.34 | 886.68 | 0.33% | 21 |
| Dec 23, 2025 | 892.67 | 892.67 | 879.38 | 885.39 | 883.73 | 0.07% | 217 |
| Dec 22, 2025 | 876.20 | 888.80 | 873.07 | 884.73 | 883.07 | 1.26% | 843 |
| Dec 19, 2025 | 867.97 | 875.76 | 862.60 | 873.70 | 872.06 | 0.31% | 107 |
| Dec 18, 2025 | 865.00 | 876.00 | 858.88 | 871.01 | 869.37 | 0.83% | 95 |
| Dec 17, 2025 | 874.00 | 882.36 | 863.46 | 863.81 | 862.19 | -0.62% | 123 |
| Dec 16, 2025 | 884.77 | 900.01 | 869.22 | 869.22 | 867.59 | -2.14% | 161 |