Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
601.43
-24.83 (-3.96%)
At close: Mar 28, 2025, 4:00 PM
601.44
+0.01 (0.00%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 623.72 | 625.22 | 597.29 | 601.43 | 601.43 | -3.96% | 812,641 |
| Mar 27, 2025 | 632.30 | 633.19 | 621.25 | 626.26 | 626.26 | -1.76% | 628,200 |
| Mar 26, 2025 | 649.94 | 656.89 | 631.89 | 637.51 | 637.51 | -2.13% | 953,564 |
| Mar 25, 2025 | 647.70 | 652.39 | 643.16 | 651.36 | 651.36 | 1.37% | 903,732 |
| Mar 24, 2025 | 634.63 | 644.80 | 632.56 | 642.58 | 642.58 | 3.29% | 893,754 |
| Mar 21, 2025 | 621.62 | 628.14 | 611.73 | 622.10 | 622.10 | -0.42% | 813,228 |
| Mar 20, 2025 | 622.32 | 631.20 | 620.72 | 624.72 | 624.72 | -0.84% | 693,251 |
| Mar 19, 2025 | 616.40 | 635.26 | 616.31 | 630.01 | 630.01 | 2.21% | 814,304 |
| Mar 18, 2025 | 617.73 | 622.08 | 609.08 | 616.40 | 616.40 | -0.83% | 733,410 |
| Mar 17, 2025 | 604.56 | 624.92 | 604.56 | 621.58 | 621.58 | 2.25% | 824,234 |
| Mar 14, 2025 | 602.11 | 608.76 | 594.00 | 607.88 | 607.88 | 2.74% | 929,543 |
| Mar 13, 2025 | 612.84 | 617.10 | 590.50 | 591.65 | 591.65 | -3.50% | 1,471,834 |
| Mar 12, 2025 | 622.34 | 624.41 | 609.47 | 613.14 | 613.14 | 0.32% | 772,788 |
| Mar 11, 2025 | 604.61 | 619.10 | 599.34 | 611.19 | 611.19 | 0.76% | 814,838 |
| Mar 10, 2025 | 617.33 | 621.54 | 600.30 | 606.60 | 606.60 | -4.43% | 1,373,502 |
| Mar 7, 2025 | 625.00 | 639.69 | 618.60 | 634.75 | 634.75 | 0.61% | 1,189,307 |
| Mar 6, 2025 | 633.00 | 643.22 | 624.75 | 630.93 | 630.93 | -1.42% | 995,647 |
| Mar 5, 2025 | 628.67 | 641.29 | 626.56 | 640.05 | 640.05 | 2.42% | 1,240,127 |
| Mar 4, 2025 | 646.07 | 650.45 | 613.05 | 624.90 | 624.90 | -3.94% | 2,174,969 |
| Mar 3, 2025 | 674.35 | 678.02 | 645.97 | 650.56 | 650.56 | -2.69% | 1,130,695 |
| Feb 28, 2025 | 657.68 | 670.36 | 651.94 | 668.51 | 668.51 | 2.06% | 1,219,290 |
| Feb 27, 2025 | 661.80 | 675.22 | 654.36 | 655.00 | 655.00 | -0.85% | 542,386 |
| Feb 26, 2025 | 662.21 | 674.52 | 660.00 | 660.59 | 660.59 | 0.52% | 499,856 |
| Feb 25, 2025 | 659.70 | 662.73 | 646.53 | 657.17 | 657.17 | -0.29% | 723,735 |
| Feb 24, 2025 | 670.30 | 672.29 | 655.31 | 659.08 | 659.08 | -1.18% | 643,861 |
| Feb 21, 2025 | 695.84 | 698.37 | 662.55 | 666.97 | 666.97 | -4.10% | 851,018 |
| Feb 20, 2025 | 701.34 | 707.82 | 684.20 | 695.46 | 695.46 | -0.87% | 576,110 |
| Feb 19, 2025 | 690.73 | 702.81 | 684.00 | 701.55 | 701.55 | 0.88% | 646,426 |
| Feb 18, 2025 | 704.37 | 706.06 | 693.51 | 695.46 | 695.46 | -0.68% | 760,618 |
| Feb 14, 2025 | 696.42 | 703.12 | 693.52 | 700.25 | 700.25 | 0.93% | 1,034,346 |
| Feb 13, 2025 | 680.87 | 695.73 | 679.57 | 693.82 | 693.82 | 2.27% | 796,379 |
| Feb 12, 2025 | 671.28 | 679.84 | 670.84 | 678.42 | 678.42 | -0.38% | 454,792 |
| Feb 11, 2025 | 677.50 | 681.69 | 671.30 | 681.01 | 681.01 | 0.05% | 515,613 |
| Feb 10, 2025 | 689.79 | 690.60 | 675.57 | 680.66 | 680.66 | -0.48% | 540,271 |
| Feb 7, 2025 | 694.08 | 694.63 | 681.62 | 683.94 | 683.94 | -1.11% | 549,591 |
| Feb 6, 2025 | 692.13 | 696.50 | 686.01 | 691.60 | 689.96 | 0.40% | 446,349 |
| Feb 5, 2025 | 693.04 | 694.87 | 685.00 | 688.87 | 687.23 | -0.12% | 521,063 |
| Feb 4, 2025 | 703.97 | 713.69 | 689.34 | 689.70 | 688.06 | -0.87% | 527,947 |
| Feb 3, 2025 | 688.65 | 707.77 | 685.83 | 695.77 | 694.12 | -1.60% | 856,674 |
| Jan 31, 2025 | 705.33 | 718.44 | 699.39 | 707.05 | 705.37 | 0.45% | 1,334,338 |
| Jan 30, 2025 | 689.40 | 708.52 | 684.80 | 703.89 | 702.22 | 5.72% | 1,113,939 |
| Jan 29, 2025 | 667.00 | 672.17 | 662.34 | 665.81 | 664.23 | -0.06% | 1,033,020 |
| Jan 28, 2025 | 665.29 | 666.92 | 657.30 | 666.23 | 664.65 | 0.52% | 760,136 |
| Jan 27, 2025 | 669.80 | 672.00 | 655.61 | 662.77 | 661.19 | -2.44% | 694,771 |
| Jan 24, 2025 | 680.09 | 682.00 | 675.05 | 679.34 | 677.73 | -0.11% | 493,374 |
| Jan 23, 2025 | 676.36 | 681.04 | 671.64 | 680.09 | 678.47 | 0.83% | 476,893 |
| Jan 22, 2025 | 679.81 | 682.03 | 673.13 | 674.49 | 672.89 | -0.58% | 503,379 |
| Jan 21, 2025 | 677.83 | 680.00 | 673.00 | 678.42 | 676.81 | 1.34% | 642,747 |
| Jan 17, 2025 | 664.99 | 671.87 | 660.16 | 669.46 | 667.87 | 1.64% | 728,922 |
| Jan 16, 2025 | 659.60 | 661.10 | 655.07 | 658.66 | 657.09 | 0.36% | 433,542 |