Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	651.74	660.63	651.73	652.29	652.29	0.01%	478,015
Jun 17, 2025	658.71	662.83	651.75	652.21	652.21	-1.46%	623,885
Jun 16, 2025	661.39	665.94	658.21	661.84	661.84	1.18%	636,200
Jun 13, 2025	657.29	662.18	652.43	654.09	654.09	-1.91%	682,779
Jun 12, 2025	667.07	668.61	661.29	666.86	666.86	-0.73%	493,233
Jun 11, 2025	672.48	676.27	665.31	671.75	671.75	0.12%	511,823
Jun 10, 2025	671.87	673.20	666.61	670.93	670.93	0.16%	457,414
Jun 9, 2025	675.00	676.76	669.45	669.88	669.88	-0.21%	475,388
Jun 6, 2025	672.47	674.09	668.98	671.26	671.26	1.40%	387,737
Jun 5, 2025	668.83	670.42	659.60	661.97	661.97	-0.48%	638,124
Jun 4, 2025	668.25	668.85	664.55	665.14	665.14	0.06%	334,642
Jun 3, 2025	663.02	666.88	660.79	664.71	664.71	0.67%	808,148
Jun 2, 2025	664.52	665.55	651.22	660.30	660.30	-0.66%	629,033
May 30, 2025	663.70	667.25	657.66	664.70	664.70	-0.38%	1,042,563
May 29, 2025	671.46	671.46	661.72	667.23	667.23	0.14%	486,331
May 28, 2025	673.14	674.31	664.82	666.30	666.30	-0.69%	469,362
May 27, 2025	664.57	673.10	659.88	670.91	670.91	2.44%	564,358
May 23, 2025	644.26	659.99	637.21	654.96	654.96	-0.36%	430,832
May 22, 2025	659.22	661.44	651.43	657.35	657.35	-0.67%	662,270
May 21, 2025	672.35	675.49	660.29	661.78	661.78	-2.69%	627,742
May 20, 2025	675.39	682.48	675.06	680.05	680.05	0.11%	856,710
May 19, 2025	671.01	681.28	669.93	679.28	679.28	-0.16%	720,136
May 16, 2025	676.30	682.12	671.49	680.40	680.40	1.15%	460,138
May 15, 2025	671.71	675.66	668.62	672.64	672.64	-0.32%	464,522
May 14, 2025	677.10	679.73	672.95	674.81	674.81	-0.53%	505,825
May 13, 2025	673.21	684.84	667.44	678.42	678.42	1.44%	812,074
May 12, 2025	679.93	685.47	666.32	668.76	668.76	3.27%	1,083,509
May 9, 2025	642.71	650.96	641.39	647.59	647.59	0.95%	1,298,781
May 8, 2025	630.43	646.92	628.23	641.50	639.72	2.97%	859,975
May 7, 2025	618.59	626.53	616.56	623.02	621.29	1.48%	663,960
May 6, 2025	610.40	620.02	608.31	613.92	612.22	-0.43%	603,913
May 5, 2025	611.22	624.06	611.22	616.57	614.86	-0.40%	617,051
May 2, 2025	621.75	627.69	612.98	619.02	617.30	1.46%	665,938
May 1, 2025	614.43	619.94	595.71	610.12	608.43	0.84%	1,236,895
Apr 30, 2025	593.11	606.51	583.89	605.06	603.38	0.38%	1,208,999
Apr 29, 2025	593.44	604.27	592.48	602.74	601.07	0.95%	699,598
Apr 28, 2025	601.29	608.05	593.02	597.09	595.44	-0.16%	617,228
Apr 25, 2025	599.02	603.62	592.10	598.02	596.36	0.20%	530,408
Apr 24, 2025	577.60	598.19	576.26	596.81	595.16	2.75%	903,920
Apr 23, 2025	589.59	614.82	577.41	580.81	579.20	2.50%	669,841
Apr 22, 2025	555.00	568.73	554.23	566.65	565.08	3.54%	718,473
Apr 21, 2025	552.06	556.15	538.08	547.29	545.77	-2.44%	496,174
Apr 17, 2025	563.43	570.51	560.99	561.00	559.45	0.28%	558,227
Apr 16, 2025	559.61	567.11	550.54	559.45	557.90	-1.55%	681,312
Apr 15, 2025	575.51	576.03	566.70	568.25	566.68	-0.24%	441,069
Apr 14, 2025	579.12	579.12	558.25	569.61	568.03	0.75%	759,767
Apr 11, 2025	554.24	569.97	546.20	565.37	563.80	0.93%	938,697
Apr 10, 2025	574.85	578.89	539.09	560.18	558.63	-6.03%	1,028,829
Apr 9, 2025	517.47	604.35	511.33	596.10	594.45	13.44%	2,201,963
Apr 8, 2025	562.00	569.69	514.30	525.48	524.02	-1.16%	1,601,195