Skip to main content
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
666.97
-28.49 (-4.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025695.84698.37662.55666.97666.97-4.10%846,027
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
Feb 5, 2025693.04694.87685.00688.87687.23-0.12%521,063
Feb 4, 2025703.97713.69689.34689.70688.06-0.87%527,947
Feb 3, 2025688.65707.77685.83695.77694.12-1.60%856,674
Jan 31, 2025705.33718.44699.39707.05705.370.45%1,334,338
Jan 30, 2025689.40708.52684.80703.89702.225.72%1,113,939
Jan 29, 2025667.00672.17662.34665.81664.23-0.06%1,033,020
Jan 28, 2025665.29666.92657.30666.23664.650.52%760,136
Jan 27, 2025669.80672.00655.61662.77661.19-2.44%694,771
Jan 24, 2025680.09682.00675.05679.34677.73-0.11%493,374
Jan 23, 2025676.36681.04671.64680.09678.470.83%476,893
Jan 22, 2025679.81682.03673.13674.49672.89-0.58%503,379
Jan 21, 2025677.83680.00673.00678.42676.811.34%642,747
Jan 17, 2025664.99671.87660.16669.46667.871.64%728,922
Jan 16, 2025659.60661.10655.07658.66657.090.36%433,542
Jan 15, 2025660.49669.12655.58656.32654.761.44%701,203
Jan 14, 2025643.73652.50641.43647.01645.471.41%666,737
Jan 13, 2025625.83638.37624.95637.99636.471.26%470,908
Jan 10, 2025635.41636.78624.28630.04628.54-1.79%612,774
Jan 8, 2025634.17641.89628.78641.50639.980.99%439,939
Jan 7, 2025639.90641.44632.40635.23633.72-0.90%658,462
Jan 6, 2025640.39649.86636.48641.00639.480.52%634,324
Jan 3, 2025631.12639.24629.10637.68636.161.30%529,204
Jan 2, 2025640.10643.09626.02629.52628.02-1.02%413,562
Dec 31, 2024637.24640.43633.87636.03634.52-0.12%282,974
Dec 30, 2024635.92639.81628.04636.82635.31-1.09%337,725
Dec 27, 2024646.00650.76637.55643.81642.28-1.17%392,484
Dec 26, 2024649.74651.86646.48651.42649.87-0.18%256,948
Dec 24, 2024644.20652.74640.93652.57651.021.07%226,961
Dec 23, 2024642.57647.64639.61645.65644.12-0.24%599,391
Dec 20, 2024634.89651.90632.33647.20645.661.24%1,338,454
Dec 19, 2024651.97655.00636.72639.27637.75-0.70%656,147
Dec 18, 2024668.00669.35641.54643.80642.27-3.33%1,210,420
Dec 17, 2024669.42673.20662.67665.99664.41-1.15%832,396
Dec 16, 2024674.94676.56669.88673.74672.140.29%703,456
Dec 13, 2024684.09685.77670.89671.82670.22-1.57%626,889
Dec 12, 2024689.38690.84682.06682.57680.95-0.56%533,504
Dec 11, 2024685.64691.18683.41686.39684.761.25%702,031
Dec 10, 2024685.50691.15676.45677.93676.32-1.18%658,502
Dec 9, 2024695.00698.48680.42686.00684.37-1.46%649,054
Dec 6, 2024696.30701.59694.02696.16694.510.21%371,942
Dec 5, 2024696.00700.30693.36694.71693.06-0.26%465,798
Dec 4, 2024699.31700.14692.71696.49694.83-0.63%428,899
Dec 3, 2024699.24701.53693.92700.90699.230.03%328,032
Dec 2, 2024703.61706.91698.31700.69699.02-0.31%335,406
Nov 29, 2024702.78706.85697.00702.90701.230.43%331,569
Nov 27, 2024704.95710.00697.97699.88698.22-0.99%331,929
Nov 26, 2024704.14709.10700.41706.85705.170.34%364,611
Nov 25, 2024710.00712.42698.26704.42702.75-0.35%1,134,420
Nov 22, 2024701.45707.22700.46706.87705.190.60%563,847
Nov 21, 2024695.00707.71692.37702.68701.011.77%655,503
Nov 20, 2024686.13692.24684.00690.43688.790.10%385,016
Nov 19, 2024684.35693.00684.35689.76688.12-0.28%337,467
Nov 18, 2024694.80697.01690.96691.68690.04-1.03%480,733
Nov 15, 2024696.11704.07695.79698.91697.250.18%530,753
Nov 14, 2024705.45706.00695.84697.63695.97-1.25%594,124
Nov 13, 2024700.70711.35699.57706.46704.781.02%537,505
Nov 12, 2024708.27709.45698.41699.32697.66-1.25%551,717
Nov 11, 2024700.36711.60698.44708.15706.471.81%553,810
Nov 8, 2024690.00699.92690.00695.58693.930.84%565,643
Nov 7, 2024708.91709.46684.48689.77686.52-2.78%972,263
Nov 6, 2024682.79709.63682.79709.46706.128.57%1,966,887
Nov 5, 2024636.43653.97636.43653.45650.372.42%783,311
Nov 4, 2024633.36641.95630.39638.00635.000.47%657,640
Nov 1, 2024631.57641.46628.86635.03632.040.15%1,040,558
Oct 31, 2024618.74636.14615.26634.07631.081.57%1,246,404
Oct 30, 2024623.00627.99619.79624.29621.35-0.13%891,626
Oct 29, 2024619.68626.27612.10625.11622.170.23%584,424
Oct 28, 2024627.20627.52622.55623.65620.710.31%428,668
Oct 25, 2024629.61629.61616.81621.74618.81-0.38%385,779
Oct 24, 2024629.90629.90622.70624.14621.20-0.88%562,476
Oct 23, 2024627.03632.02624.01629.70626.730.07%523,066
Oct 22, 2024636.77637.00629.02629.28626.32-1.56%560,485
Oct 21, 2024640.09642.70637.30639.24636.23-0.19%402,450
Oct 18, 2024639.00640.96634.19640.44637.420.09%612,423
Oct 17, 2024640.61641.49633.51639.84636.830.37%537,663
Oct 16, 2024637.89642.59636.82637.48634.48-0.08%462,505
Oct 15, 2024643.63646.60637.66638.02635.02-0.86%632,342
Oct 14, 2024637.00645.90636.41643.53640.501.00%527,493
Oct 11, 2024632.00640.00632.00637.15634.150.89%485,506
Oct 10, 2024630.42632.74626.59631.52628.55-0.20%320,970
Oct 9, 2024628.66633.66626.30632.79629.810.87%344,231
Oct 8, 2024631.40631.40625.31627.34624.39-0.38%330,411
Oct 7, 2024627.52633.20625.28629.71626.74-0.15%369,106
Oct 4, 2024635.89635.89622.66630.68627.710.70%291,993
Oct 3, 2024626.00628.49621.15626.31623.36-0.19%381,223
Oct 2, 2024630.44634.36625.09627.50624.55-0.42%519,668
Oct 1, 2024631.91636.52624.54630.14627.17-0.27%375,778
Sep 30, 2024629.61631.83619.01631.82628.84-0.15%845,789
Sep 27, 2024636.11636.76628.05632.77629.79-0.41%580,276