Skip to main content
logo
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
934.34
-15.13 (-1.59%)
At close: Sep 10, 2026, 4:00 PM EDT
927.89
-6.45 (-0.69%)
After-hours: Sep 10, 2026, 7:54 PM EDT

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026939.65944.46929.24934.34934.34-1.59%654,449
Sep 9, 2026949.95957.56945.21949.47949.47-0.67%455,842
Sep 8, 2026957.48971.44954.96955.87955.87-0.70%437,458
Sep 4, 2026966.71978.38960.43962.59962.59-0.20%635,752
Sep 3, 2026951.95965.00933.74964.52964.521.59%524,092
Sep 2, 2026956.86962.28941.13949.38949.38-0.28%570,898
Sep 1, 2026975.71980.45949.58952.09952.09-2.79%645,087
Aug 31, 2026986.32990.16974.73979.44979.44-1.37%801,960
Aug 28, 20261,014.181,015.99990.35995.02993.02-1.60%576,069
Aug 27, 20261,031.111,036.421,006.511,011.201,009.17-2.72%731,311
Aug 26, 20261,025.071,047.611,021.441,039.491,037.402.28%585,238
Aug 25, 20261,033.121,033.121,014.911,016.311,014.270.20%671,455
Aug 24, 20261,006.471,016.811,001.421,014.241,012.201.25%789,900
Aug 21, 20261,010.011,012.16993.521,001.74999.730.16%545,473
Aug 20, 20261,017.111,023.68999.821,000.13998.12-2.26%559,744
Aug 19, 20261,046.211,046.211,016.241,023.251,021.19-1.79%830,961
Aug 18, 20261,046.071,046.811,032.561,041.851,039.76-1.13%482,294
Aug 17, 20261,059.171,064.411,048.001,053.761,051.64-0.20%618,314
Aug 14, 20261,058.081,065.001,050.721,055.851,053.73-0.29%331,797
Aug 13, 20261,070.591,070.591,052.291,058.871,056.74-1.00%617,012
Aug 12, 20261,070.701,074.841,062.021,069.521,067.370.77%523,384
Aug 11, 20261,061.311,076.111,057.591,061.331,059.200.08%410,035
Aug 10, 20261,084.851,084.851,057.761,060.501,058.37-1.25%524,944
Aug 7, 20261,078.871,089.351,072.471,073.871,071.710.38%823,580
Aug 6, 20261,076.001,099.941,057.001,069.801,067.657.31%1,437,009
Aug 5, 2026991.011,009.86986.79996.90994.900.43%1,157,483
Aug 4, 20261,004.211,005.75974.04992.65990.65-0.49%1,013,114
Aug 3, 2026976.89998.04972.49997.52995.512.15%505,611
Jul 31, 2026971.04980.44959.92976.53974.571.43%477,213
Jul 30, 2026961.93968.04946.07962.79960.851.23%664,685
Jul 29, 2026984.93984.93942.32951.07949.16-4.03%548,640
Jul 28, 2026995.07998.00976.73990.96988.970.37%610,902
Jul 27, 2026991.57998.97975.49987.31985.33-0.02%541,139
Jul 24, 2026989.201,000.72977.15987.54985.560.21%696,838
Jul 23, 2026963.60986.28963.44985.48983.501.52%636,617
Jul 22, 2026967.99975.00962.80970.77968.821.17%330,012
Jul 21, 2026966.21971.11948.55959.58957.650.92%502,161
Jul 20, 2026956.01964.00942.24950.79948.88-0.25%520,422
Jul 17, 2026945.92972.26934.38953.21951.29-0.54%591,202
Jul 16, 2026949.97977.40947.08958.34956.410.57%760,318
Jul 15, 2026959.23964.00941.87952.95951.03-1.20%732,093
Jul 14, 2026963.02966.48953.10964.55962.611.40%409,106
Jul 13, 2026958.99966.09948.82951.26949.35-1.04%333,731
Jul 10, 2026948.05964.68944.96961.27959.341.27%440,495
Jul 9, 2026953.77957.75941.36949.17947.261.07%491,762
Jul 8, 2026946.17950.89932.38939.13937.24-1.92%682,217
Jul 7, 2026968.76971.61929.34957.51955.59-1.43%584,468
Jul 6, 2026962.97971.96961.81971.36969.410.88%447,266
Jul 2, 2026976.51976.88951.68962.89960.95-0.10%408,601
Jul 1, 2026973.35979.60959.59963.81961.87-1.46%579,589