Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
635.40
+13.58 (2.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 629.18 | 629.18 | 619.91 | 621.82 | 621.82 | -0.57% | 478,312 |
| Sep 24, 2024 | 625.55 | 627.59 | 617.63 | 625.37 | 625.37 | 1.07% | 526,509 |
| Sep 23, 2024 | 622.65 | 626.00 | 616.08 | 618.72 | 618.72 | -0.81% | 525,770 |
| Sep 20, 2024 | 619.78 | 626.84 | 618.00 | 623.77 | 623.77 | -0.36% | 1,073,839 |
| Sep 19, 2024 | 622.40 | 627.30 | 616.17 | 626.05 | 626.05 | 2.79% | 644,840 |
| Sep 18, 2024 | 605.46 | 619.86 | 604.21 | 609.03 | 609.03 | 0.64% | 559,779 |
| Sep 17, 2024 | 598.00 | 607.69 | 595.22 | 605.17 | 605.17 | 1.41% | 623,230 |
| Sep 16, 2024 | 595.14 | 597.84 | 589.27 | 596.78 | 596.78 | 0.92% | 394,341 |
| Sep 13, 2024 | 590.46 | 599.66 | 589.58 | 591.33 | 591.33 | 0.64% | 392,147 |
| Sep 12, 2024 | 588.00 | 588.30 | 581.24 | 587.55 | 587.55 | 0.54% | 368,863 |
| Sep 11, 2024 | 580.67 | 586.53 | 570.73 | 584.40 | 584.40 | 0.57% | 578,755 |
| Sep 10, 2024 | 584.03 | 585.60 | 576.00 | 581.10 | 581.10 | 0.16% | 438,172 |
| Sep 9, 2024 | 579.15 | 584.49 | 576.87 | 580.20 | 580.20 | 1.56% | 559,672 |
| Sep 6, 2024 | 577.00 | 584.44 | 570.68 | 571.31 | 571.31 | -0.68% | 755,196 |
| Sep 5, 2024 | 574.73 | 576.83 | 568.46 | 575.20 | 575.20 | -0.30% | 515,849 |
| Sep 4, 2024 | 575.71 | 581.58 | 572.20 | 576.95 | 576.95 | 0.28% | 435,516 |
| Sep 3, 2024 | 592.87 | 595.56 | 571.99 | 575.35 | 575.35 | -4.14% | 737,046 |
| Aug 30, 2024 | 592.83 | 601.31 | 588.69 | 600.20 | 600.20 | 1.52% | 622,700 |
| Aug 29, 2024 | 593.24 | 599.53 | 588.91 | 591.22 | 591.22 | 0.55% | 413,038 |
| Aug 28, 2024 | 589.96 | 592.49 | 583.75 | 588.01 | 588.01 | -0.35% | 325,857 |
| Aug 27, 2024 | 588.12 | 593.92 | 584.79 | 590.09 | 588.46 | -0.20% | 348,686 |
| Aug 26, 2024 | 595.24 | 597.33 | 587.36 | 591.25 | 589.62 | -0.43% | 431,302 |
| Aug 23, 2024 | 591.70 | 594.10 | 586.38 | 593.82 | 592.18 | 1.11% | 492,647 |
| Aug 22, 2024 | 588.20 | 593.15 | 582.88 | 587.30 | 585.68 | 0.23% | 384,482 |
| Aug 21, 2024 | 585.50 | 589.45 | 582.42 | 585.94 | 584.32 | 0.63% | 942,064 |
| Aug 20, 2024 | 585.84 | 589.60 | 578.41 | 582.29 | 580.68 | -0.72% | 603,547 |
| Aug 19, 2024 | 586.00 | 591.08 | 582.06 | 586.50 | 584.88 | 0.53% | 518,614 |
| Aug 16, 2024 | 590.84 | 591.45 | 582.49 | 583.40 | 581.79 | -1.26% | 577,741 |
| Aug 15, 2024 | 588.00 | 593.28 | 583.40 | 590.84 | 589.21 | 2.15% | 657,762 |
| Aug 14, 2024 | 573.81 | 580.01 | 573.77 | 578.39 | 576.79 | 1.20% | 718,391 |
| Aug 13, 2024 | 570.00 | 573.95 | 563.85 | 571.53 | 569.95 | 0.66% | 583,616 |
| Aug 12, 2024 | 569.96 | 573.65 | 563.60 | 567.78 | 566.21 | -0.36% | 595,861 |
| Aug 9, 2024 | 571.11 | 576.54 | 562.44 | 569.81 | 568.24 | 0.30% | 920,574 |
| Aug 8, 2024 | 560.01 | 569.42 | 554.29 | 568.08 | 566.51 | 10.84% | 1,418,399 |
| Aug 7, 2024 | 520.24 | 531.50 | 510.38 | 512.50 | 511.08 | -1.07% | 1,066,714 |
| Aug 6, 2024 | 510.00 | 526.07 | 505.79 | 518.02 | 516.59 | 2.31% | 638,870 |
| Aug 5, 2024 | 504.74 | 514.47 | 493.63 | 506.31 | 504.91 | -2.35% | 913,802 |
| Aug 2, 2024 | 524.21 | 531.43 | 507.67 | 518.51 | 517.08 | -3.00% | 700,329 |
| Aug 1, 2024 | 558.03 | 565.56 | 527.55 | 534.54 | 533.06 | -4.74% | 1,047,376 |
| Jul 31, 2024 | 559.19 | 568.92 | 557.04 | 561.16 | 559.61 | 1.81% | 576,321 |
| Jul 30, 2024 | 552.19 | 557.28 | 546.36 | 551.21 | 549.69 | 0.49% | 403,620 |
| Jul 29, 2024 | 555.00 | 556.87 | 548.05 | 548.52 | 547.00 | -1.10% | 326,727 |
| Jul 26, 2024 | 550.63 | 558.53 | 547.52 | 554.61 | 553.08 | 1.74% | 544,023 |
| Jul 25, 2024 | 533.66 | 554.72 | 529.34 | 545.13 | 543.62 | 3.00% | 813,265 |
| Jul 24, 2024 | 546.77 | 549.26 | 528.98 | 529.26 | 527.80 | -4.06% | 1,113,807 |
| Jul 23, 2024 | 551.17 | 559.30 | 550.32 | 551.66 | 550.14 | -0.08% | 789,366 |
| Jul 22, 2024 | 551.95 | 553.57 | 542.95 | 552.12 | 550.59 | 1.37% | 517,277 |
| Jul 19, 2024 | 550.62 | 550.62 | 541.88 | 544.65 | 543.14 | -0.55% | 600,474 |
| Jul 18, 2024 | 553.84 | 564.81 | 545.74 | 547.67 | 546.16 | -1.84% | 818,125 |
| Jul 17, 2024 | 565.14 | 566.78 | 556.80 | 557.94 | 556.40 | -1.89% | 918,731 |
| Jul 16, 2024 | 549.05 | 568.90 | 546.76 | 568.68 | 567.11 | 4.39% | 1,087,654 |
| Jul 15, 2024 | 540.20 | 548.76 | 536.97 | 544.74 | 543.23 | 1.27% | 704,502 |
| Jul 12, 2024 | 534.50 | 545.73 | 532.00 | 537.90 | 536.41 | 1.84% | 800,939 |
| Jul 11, 2024 | 523.95 | 533.95 | 520.06 | 528.16 | 526.70 | 0.95% | 761,903 |
| Jul 10, 2024 | 506.76 | 524.20 | 506.76 | 523.17 | 521.72 | 2.85% | 642,864 |
| Jul 9, 2024 | 508.52 | 511.30 | 505.79 | 508.68 | 507.27 | -0.02% | 417,002 |
| Jul 8, 2024 | 507.71 | 509.79 | 505.55 | 508.77 | 507.36 | 0.65% | 434,374 |
| Jul 5, 2024 | 511.49 | 512.12 | 500.71 | 505.50 | 504.10 | -1.41% | 548,772 |
| Jul 3, 2024 | 511.33 | 516.15 | 509.18 | 512.72 | 511.30 | 0.53% | 439,124 |
| Jul 2, 2024 | 500.00 | 510.31 | 498.84 | 510.03 | 508.62 | 1.80% | 542,208 |
| Jul 1, 2024 | 513.45 | 514.01 | 496.57 | 501.01 | 499.63 | -0.95% | 568,550 |
| Jun 28, 2024 | 505.86 | 513.54 | 503.03 | 505.81 | 504.41 | 0.32% | 2,809,368 |
| Jun 27, 2024 | 501.11 | 504.82 | 500.85 | 504.22 | 502.83 | 0.32% | 595,903 |
| Jun 26, 2024 | 502.69 | 504.26 | 497.57 | 502.63 | 501.24 | -0.53% | 520,485 |
| Jun 25, 2024 | 508.47 | 509.85 | 499.66 | 505.30 | 503.90 | -0.98% | 572,688 |
| Jun 24, 2024 | 507.54 | 515.30 | 504.13 | 510.29 | 508.88 | 1.22% | 640,787 |
| Jun 21, 2024 | 508.90 | 508.92 | 499.00 | 504.16 | 502.77 | -0.75% | 886,938 |
| Jun 20, 2024 | 505.29 | 509.70 | 501.55 | 507.99 | 506.59 | 0.23% | 635,066 |
| Jun 18, 2024 | 507.59 | 511.61 | 505.46 | 506.83 | 505.43 | 0.16% | 705,637 |
| Jun 17, 2024 | 499.49 | 509.40 | 492.71 | 506.03 | 504.63 | 0.54% | 994,484 |
| Jun 14, 2024 | 513.25 | 517.34 | 493.23 | 503.30 | 501.91 | -4.84% | 1,363,822 |
| Jun 13, 2024 | 530.05 | 530.05 | 523.01 | 528.90 | 527.44 | -0.76% | 667,146 |
| Jun 12, 2024 | 529.11 | 539.35 | 528.24 | 532.96 | 531.49 | 1.90% | 740,130 |
| Jun 11, 2024 | 523.00 | 524.51 | 519.00 | 523.00 | 521.55 | -0.57% | 540,584 |
| Jun 10, 2024 | 517.66 | 526.08 | 516.64 | 526.00 | 524.55 | 1.91% | 948,619 |
| Jun 7, 2024 | 513.48 | 520.73 | 512.00 | 516.14 | 514.71 | 0.18% | 702,088 |
| Jun 6, 2024 | 522.27 | 524.85 | 513.30 | 515.22 | 513.80 | -1.53% | 594,090 |
| Jun 5, 2024 | 515.89 | 523.31 | 513.54 | 523.20 | 521.75 | 2.10% | 645,837 |
| Jun 4, 2024 | 512.35 | 514.76 | 508.13 | 512.45 | 511.03 | -0.12% | 932,002 |
| Jun 3, 2024 | 534.10 | 534.10 | 506.18 | 513.08 | 511.66 | -3.47% | 1,029,577 |
| May 31, 2024 | 530.39 | 532.50 | 522.00 | 531.52 | 530.05 | 1.35% | 1,250,579 |
| May 30, 2024 | 523.49 | 525.86 | 519.90 | 524.46 | 523.01 | 0.24% | 591,700 |
| May 29, 2024 | 524.09 | 526.26 | 519.64 | 523.19 | 521.74 | -0.64% | 585,257 |
| May 28, 2024 | 535.65 | 537.07 | 524.67 | 526.54 | 525.08 | -0.62% | 738,001 |
| May 24, 2024 | 527.88 | 530.84 | 522.73 | 529.83 | 528.37 | 0.62% | 644,009 |
| May 23, 2024 | 548.62 | 548.62 | 525.31 | 526.57 | 525.11 | -3.57% | 1,117,636 |
| May 22, 2024 | 546.76 | 551.21 | 541.66 | 546.07 | 544.56 | -0.15% | 506,369 |
| May 21, 2024 | 546.61 | 548.55 | 545.13 | 546.87 | 545.36 | -0.21% | 549,194 |
| May 20, 2024 | 545.43 | 551.67 | 543.29 | 548.00 | 546.49 | 0.53% | 627,596 |
| May 17, 2024 | 545.99 | 547.21 | 541.49 | 545.11 | 543.60 | 1.04% | 823,330 |
| May 16, 2024 | 551.53 | 551.53 | 537.66 | 539.49 | 538.00 | -2.49% | 1,146,267 |
| May 15, 2024 | 552.60 | 556.84 | 552.16 | 553.27 | 551.74 | 0.70% | 670,557 |
| May 14, 2024 | 550.66 | 551.80 | 545.12 | 549.40 | 547.88 | -0.30% | 646,423 |
| May 13, 2024 | 561.21 | 562.99 | 550.67 | 551.03 | 549.51 | -1.80% | 548,669 |
| May 10, 2024 | 565.00 | 568.81 | 559.81 | 561.13 | 559.58 | 0.08% | 489,130 |
| May 9, 2024 | 554.08 | 562.45 | 552.98 | 560.69 | 559.14 | 1.04% | 434,243 |
| May 8, 2024 | 548.40 | 557.50 | 548.20 | 554.91 | 551.77 | 0.86% | 315,921 |
| May 7, 2024 | 552.77 | 557.35 | 549.03 | 550.18 | 547.07 | -0.11% | 475,443 |
| May 6, 2024 | 543.91 | 552.89 | 543.00 | 550.79 | 547.68 | 2.72% | 674,698 |
| May 3, 2024 | 536.49 | 547.35 | 532.54 | 536.18 | 533.15 | 1.04% | 970,079 |