Skip to main content
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
561.16
+1.71 (0.31%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025563.43570.51560.99561.00561.000.28%558,227
Apr 16, 2025559.61567.11550.54559.45559.45-1.55%681,312
Apr 15, 2025575.51576.03566.70568.25568.25-0.24%441,069
Apr 14, 2025579.12579.12558.25569.61569.610.75%759,767
Apr 11, 2025554.24569.97546.20565.37565.370.93%938,697
Apr 10, 2025574.85578.89539.09560.18560.18-6.03%1,028,829
Apr 9, 2025517.47604.35511.33596.10596.1013.44%2,201,963
Apr 8, 2025562.00569.69514.30525.48525.48-1.16%1,601,195
Apr 7, 2025505.11549.33488.45531.65531.652.79%1,796,190
Apr 4, 2025528.58538.27510.00517.23517.23-7.09%2,254,872
Apr 3, 2025576.11584.02553.40556.70556.70-11.49%1,789,022
Apr 2, 2025598.80630.76595.19628.98628.983.14%785,460
Apr 1, 2025606.97613.99598.24609.86609.860.33%679,742
Mar 31, 2025590.90611.99580.99607.85607.851.07%835,381
Mar 28, 2025623.72625.22597.29601.43601.43-3.96%812,641
Mar 27, 2025632.30633.19621.25626.26626.26-1.76%628,200
Mar 26, 2025649.94656.89631.89637.51637.51-2.13%953,564
Mar 25, 2025647.70652.39643.16651.36651.361.37%903,732
Mar 24, 2025634.63644.80632.56642.58642.583.29%893,754
Mar 21, 2025621.62628.14611.73622.10622.10-0.42%813,228
Mar 20, 2025622.32631.20620.72624.72624.72-0.84%693,251
Mar 19, 2025616.40635.26616.31630.01630.012.21%814,304
Mar 18, 2025617.73622.08609.08616.40616.40-0.83%733,410
Mar 17, 2025604.56624.92604.56621.58621.582.25%824,234
Mar 14, 2025602.11608.76594.00607.88607.882.74%929,543
Mar 13, 2025612.84617.10590.50591.65591.65-3.50%1,471,834
Mar 12, 2025622.34624.41609.47613.14613.140.32%772,788
Mar 11, 2025604.61619.10599.34611.19611.190.76%814,838
Mar 10, 2025617.33621.54600.30606.60606.60-4.43%1,373,502
Mar 7, 2025625.00639.69618.60634.75634.750.61%1,189,307
Mar 6, 2025633.00643.22624.75630.93630.93-1.42%995,647
Mar 5, 2025628.67641.29626.56640.05640.052.42%1,240,127
Mar 4, 2025646.07650.45613.05624.90624.90-3.94%2,174,969
Mar 3, 2025674.35678.02645.97650.56650.56-2.69%1,130,695
Feb 28, 2025657.68670.36651.94668.51668.512.06%1,219,290
Feb 27, 2025661.80675.22654.36655.00655.00-0.85%542,386
Feb 26, 2025662.21674.52660.00660.59660.590.52%499,856
Feb 25, 2025659.70662.73646.53657.17657.17-0.29%723,735
Feb 24, 2025670.30672.29655.31659.08659.08-1.18%643,861
Feb 21, 2025695.84698.37662.55666.97666.97-4.10%851,018
Feb 20, 2025701.34707.82684.20695.46695.46-0.87%576,110
Feb 19, 2025690.73702.81684.00701.55701.550.88%646,426
Feb 18, 2025704.37706.06693.51695.46695.46-0.68%760,618
Feb 14, 2025696.42703.12693.52700.25700.250.93%1,034,346
Feb 13, 2025680.87695.73679.57693.82693.822.27%796,379
Feb 12, 2025671.28679.84670.84678.42678.42-0.38%454,792
Feb 11, 2025677.50681.69671.30681.01681.010.05%515,613
Feb 10, 2025689.79690.60675.57680.66680.66-0.48%540,271
Feb 7, 2025694.08694.63681.62683.94683.94-1.11%549,591
Feb 6, 2025692.13696.50686.01691.60689.960.40%446,349