Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
757.83
+17.82 (2.41%)
At close: Oct 21, 2025, 4:00 PM EDT
757.83
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:29 PM EDT
Parker-Hannifin Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 738.13 | 757.06 | 738.13 | 756.45 | - | 2.22% | 197,682 |
Oct 20, 2025 | 740.84 | 745.41 | 734.72 | 740.01 | 740.01 | 0.88% | 557,146 |
Oct 17, 2025 | 725.43 | 737.07 | 722.12 | 733.59 | 733.59 | 1.02% | 570,199 |
Oct 16, 2025 | 741.68 | 741.68 | 721.17 | 726.16 | 726.16 | -1.59% | 1,014,772 |
Oct 15, 2025 | 743.07 | 748.51 | 725.92 | 737.86 | 737.86 | 0.19% | 646,733 |
Oct 14, 2025 | 717.56 | 743.89 | 717.02 | 736.48 | 736.48 | 1.07% | 336,720 |
Oct 13, 2025 | 725.05 | 737.79 | 722.85 | 728.66 | 728.66 | 1.67% | 360,490 |
Oct 10, 2025 | 740.11 | 743.32 | 715.37 | 716.66 | 716.66 | -2.99% | 596,026 |
Oct 9, 2025 | 755.88 | 756.98 | 734.57 | 738.74 | 738.74 | -1.94% | 554,933 |
Oct 8, 2025 | 754.44 | 764.21 | 747.52 | 753.34 | 753.34 | 0.35% | 496,816 |
Oct 7, 2025 | 766.21 | 771.00 | 746.50 | 750.68 | 750.68 | -1.67% | 377,705 |
Oct 6, 2025 | 767.06 | 772.14 | 757.99 | 763.44 | 763.44 | 0.03% | 408,285 |
Oct 3, 2025 | 761.60 | 769.09 | 757.39 | 763.23 | 763.23 | 0.67% | 319,260 |
Oct 2, 2025 | 757.38 | 762.61 | 753.08 | 758.14 | 758.14 | 0.39% | 381,957 |
Oct 1, 2025 | 750.31 | 758.89 | 750.31 | 755.22 | 755.22 | -0.39% | 381,693 |
Sep 30, 2025 | 754.99 | 758.92 | 749.84 | 758.15 | 758.15 | 0.61% | 491,321 |
Sep 29, 2025 | 756.05 | 762.09 | 749.71 | 753.57 | 753.57 | 0.38% | 615,702 |
Sep 26, 2025 | 748.78 | 755.54 | 748.00 | 750.72 | 750.72 | 0.76% | 339,945 |
Sep 25, 2025 | 741.52 | 746.75 | 738.38 | 745.08 | 745.08 | -0.49% | 402,439 |
Sep 24, 2025 | 760.82 | 763.01 | 746.00 | 748.76 | 748.76 | -1.50% | 393,022 |
Sep 23, 2025 | 761.01 | 770.76 | 758.30 | 760.17 | 760.17 | 0.03% | 399,945 |
Sep 22, 2025 | 753.41 | 762.99 | 750.10 | 759.95 | 759.95 | 0.57% | 414,760 |
Sep 19, 2025 | 757.93 | 758.72 | 746.44 | 755.68 | 755.68 | - | 791,769 |
Sep 18, 2025 | 744.28 | 758.72 | 741.32 | 755.70 | 755.70 | 2.33% | 652,221 |
Sep 17, 2025 | 754.56 | 758.04 | 730.25 | 738.50 | 738.50 | -2.06% | 1,083,553 |
Sep 16, 2025 | 760.00 | 760.60 | 749.17 | 754.05 | 754.05 | -0.78% | 652,687 |
Sep 15, 2025 | 759.87 | 769.20 | 758.57 | 759.96 | 759.96 | 0.16% | 549,842 |
Sep 12, 2025 | 767.52 | 768.63 | 758.29 | 758.78 | 758.78 | -1.41% | 463,463 |
Sep 11, 2025 | 764.40 | 779.77 | 764.40 | 769.67 | 769.67 | 0.57% | 661,127 |
Sep 10, 2025 | 756.33 | 770.46 | 756.33 | 765.28 | 765.28 | 1.33% | 558,825 |
Sep 9, 2025 | 756.04 | 757.23 | 745.36 | 755.24 | 755.24 | -0.65% | 419,742 |
Sep 8, 2025 | 759.64 | 762.02 | 754.45 | 760.18 | 760.18 | 0.21% | 568,022 |
Sep 5, 2025 | 760.81 | 764.18 | 748.59 | 758.56 | 758.56 | 0.21% | 520,370 |
Sep 4, 2025 | 743.68 | 757.00 | 742.21 | 756.96 | 756.96 | 1.13% | 425,129 |
Sep 3, 2025 | 748.87 | 752.54 | 743.84 | 748.53 | 748.53 | -0.19% | 386,552 |
Sep 2, 2025 | 746.09 | 750.99 | 738.89 | 749.93 | 749.93 | -1.24% | 525,118 |
Aug 29, 2025 | 764.27 | 768.72 | 756.31 | 759.35 | 757.53 | -0.98% | 890,875 |
Aug 28, 2025 | 769.60 | 773.30 | 763.04 | 766.84 | 765.00 | -0.16% | 637,001 |
Aug 27, 2025 | 758.80 | 768.45 | 757.89 | 768.10 | 766.26 | 0.86% | 636,667 |
Aug 26, 2025 | 749.78 | 762.76 | 746.00 | 761.55 | 759.73 | 1.50% | 712,906 |
Aug 25, 2025 | 754.81 | 756.38 | 749.46 | 750.30 | 748.50 | -0.27% | 650,355 |
Aug 22, 2025 | 738.12 | 759.50 | 737.08 | 752.33 | 750.53 | 2.63% | 725,832 |
Aug 21, 2025 | 739.72 | 740.79 | 729.73 | 733.05 | 731.30 | -1.34% | 492,805 |
Aug 20, 2025 | 741.40 | 747.57 | 734.99 | 742.97 | 741.19 | -0.17% | 682,299 |
Aug 19, 2025 | 736.55 | 746.98 | 736.14 | 744.23 | 742.45 | 1.09% | 940,455 |
Aug 18, 2025 | 730.06 | 737.27 | 729.36 | 736.20 | 734.44 | 0.85% | 486,018 |
Aug 15, 2025 | 747.38 | 747.38 | 728.66 | 729.96 | 728.21 | -2.06% | 716,422 |
Aug 14, 2025 | 755.70 | 757.70 | 740.40 | 745.34 | 743.56 | -2.19% | 695,162 |
Aug 13, 2025 | 757.07 | 763.99 | 749.39 | 762.05 | 760.23 | 1.33% | 616,649 |
Aug 12, 2025 | 735.00 | 752.87 | 734.38 | 752.04 | 750.24 | 2.93% | 604,843 |