Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
706.87
+4.19 (0.60%)
Nov 22, 2024, 4:00 PM EST - Market closed

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024701.45707.22700.46706.87706.870.60%562,025
Nov 21, 2024695.00707.71692.37702.68702.681.77%655,503
Nov 20, 2024686.13692.24684.00690.43690.430.10%385,016
Nov 19, 2024684.35693.00684.35689.76689.76-0.28%337,467
Nov 18, 2024694.80697.01690.96691.68691.68-1.03%480,733
Nov 15, 2024696.11704.07695.79698.91698.910.18%530,753
Nov 14, 2024705.45706.00695.84697.63697.63-1.25%594,124
Nov 13, 2024700.70711.35699.57706.46706.461.02%537,505
Nov 12, 2024708.27709.45698.41699.32699.32-1.25%551,717
Nov 11, 2024700.36711.60698.44708.15708.151.81%553,810
Nov 8, 2024690.00699.92690.00695.58695.580.84%565,643
Nov 7, 2024708.91709.46684.48689.77688.16-2.78%972,263
Nov 6, 2024682.79709.63682.79709.46707.808.57%1,966,887
Nov 5, 2024636.43653.97636.43653.45651.922.42%783,311
Nov 4, 2024633.36641.95630.39638.00636.510.47%657,640
Nov 1, 2024631.57641.46628.86635.03633.550.15%1,040,558
Oct 31, 2024618.74636.14615.26634.07632.591.57%1,246,404
Oct 30, 2024623.00627.99619.79624.29622.83-0.13%891,626
Oct 29, 2024619.68626.27612.10625.11623.650.23%584,424
Oct 28, 2024627.20627.52622.55623.65622.190.31%428,668
Oct 25, 2024629.61629.61616.81621.74620.29-0.38%385,779
Oct 24, 2024629.90629.90622.70624.14622.68-0.88%562,476
Oct 23, 2024627.03632.02624.01629.70628.230.07%523,066
Oct 22, 2024636.77637.00629.02629.28627.81-1.56%560,485
Oct 21, 2024640.09642.70637.30639.24637.75-0.19%402,450
Oct 18, 2024639.00640.96634.19640.44638.940.09%612,423
Oct 17, 2024640.61641.49633.51639.84638.340.37%537,663
Oct 16, 2024637.89642.59636.82637.48635.99-0.08%462,505
Oct 15, 2024643.63646.60637.66638.02636.53-0.86%632,342
Oct 14, 2024637.00645.90636.41643.53642.031.00%527,493
Oct 11, 2024632.00640.00632.00637.15635.660.89%485,506
Oct 10, 2024630.42632.74626.59631.52630.04-0.20%320,970
Oct 9, 2024628.66633.66626.30632.79631.310.87%344,231
Oct 8, 2024631.40631.40625.31627.34625.87-0.38%330,411
Oct 7, 2024627.52633.20625.28629.71628.24-0.15%369,106
Oct 4, 2024635.89635.89622.66630.68629.210.70%291,993
Oct 3, 2024626.00628.49621.15626.31624.85-0.19%381,223
Oct 2, 2024630.44634.36625.09627.50626.03-0.42%519,668
Oct 1, 2024631.91636.52624.54630.14628.67-0.27%375,778
Sep 30, 2024629.61631.83619.01631.82630.34-0.15%845,789
Sep 27, 2024636.11636.76628.05632.77631.29-0.41%580,276
Sep 26, 2024628.75639.87627.89635.40633.922.18%891,217
Sep 25, 2024629.18629.18619.91621.82620.37-0.57%478,312
Sep 24, 2024625.55627.59617.63625.37623.911.07%526,509
Sep 23, 2024622.65626.00616.08618.72617.27-0.81%525,770
Sep 20, 2024619.78626.84618.00623.77622.31-0.36%1,073,839
Sep 19, 2024622.40627.30616.17626.05624.592.79%644,840
Sep 18, 2024605.46619.86604.21609.03607.610.64%559,779
Sep 17, 2024598.00607.69595.22605.17603.761.41%623,230
Sep 16, 2024595.14597.84589.27596.78595.390.92%394,341
Sep 13, 2024590.46599.66589.58591.33589.950.64%392,147
Sep 12, 2024588.00588.30581.24587.55586.180.54%368,863
Sep 11, 2024580.67586.53570.73584.40583.030.57%578,755
Sep 10, 2024584.03585.60576.00581.10579.740.16%438,172
Sep 9, 2024579.15584.49576.87580.20578.841.56%559,672
Sep 6, 2024577.00584.44570.68571.31569.97-0.68%755,196
Sep 5, 2024574.73576.83568.46575.20573.86-0.30%515,849
Sep 4, 2024575.71581.58572.20576.95575.600.28%435,516
Sep 3, 2024592.87595.56571.99575.35574.01-4.14%737,046
Aug 30, 2024592.83601.31588.69600.20598.801.52%622,700
Aug 29, 2024593.24599.53588.91591.22589.840.55%413,038
Aug 28, 2024589.96592.49583.75588.01586.64-0.35%325,857
Aug 27, 2024588.12593.92584.79590.09587.08-0.20%348,686
Aug 26, 2024595.24597.33587.36591.25588.24-0.43%431,302
Aug 23, 2024591.70594.10586.38593.82590.791.11%492,647
Aug 22, 2024588.20593.15582.88587.30584.310.23%384,482
Aug 21, 2024585.50589.45582.42585.94582.950.63%942,064
Aug 20, 2024585.84589.60578.41582.29579.32-0.72%603,547
Aug 19, 2024586.00591.08582.06586.50583.510.53%518,614
Aug 16, 2024590.84591.45582.49583.40580.43-1.26%577,741
Aug 15, 2024588.00593.28583.40590.84587.832.15%657,762
Aug 14, 2024573.81580.01573.77578.39575.441.20%718,391
Aug 13, 2024570.00573.95563.85571.53568.620.66%583,616
Aug 12, 2024569.96573.65563.60567.78564.89-0.36%595,861
Aug 9, 2024571.11576.54562.44569.81566.910.30%920,574
Aug 8, 2024560.01569.42554.29568.08565.1910.84%1,418,399
Aug 7, 2024520.24531.50510.38512.50509.89-1.07%1,066,714
Aug 6, 2024510.00526.07505.79518.02515.382.31%638,870
Aug 5, 2024504.74514.47493.63506.31503.73-2.35%913,802
Aug 2, 2024524.21531.43507.67518.51515.87-3.00%700,329
Aug 1, 2024558.03565.56527.55534.54531.82-4.74%1,047,376
Jul 31, 2024559.19568.92557.04561.16558.301.81%576,321
Jul 30, 2024552.19557.28546.36551.21548.400.49%403,620
Jul 29, 2024555.00556.87548.05548.52545.73-1.10%326,727
Jul 26, 2024550.63558.53547.52554.61551.781.74%544,023
Jul 25, 2024533.66554.72529.34545.13542.353.00%813,265
Jul 24, 2024546.77549.26528.98529.26526.56-4.06%1,113,807
Jul 23, 2024551.17559.30550.32551.66548.85-0.08%789,366
Jul 22, 2024551.95553.57542.95552.12549.311.37%517,277
Jul 19, 2024550.62550.62541.88544.65541.88-0.55%600,474
Jul 18, 2024553.84564.81545.74547.67544.88-1.84%818,125
Jul 17, 2024565.14566.78556.80557.94555.10-1.89%918,731
Jul 16, 2024549.05568.90546.76568.68565.784.39%1,087,654
Jul 15, 2024540.20548.76536.97544.74541.961.27%704,502
Jul 12, 2024534.50545.73532.00537.90535.161.84%800,939
Jul 11, 2024523.95533.95520.06528.16525.470.95%761,903
Jul 10, 2024506.76524.20506.76523.17520.502.85%642,864
Jul 9, 2024508.52511.30505.79508.68506.09-0.02%417,002
Jul 8, 2024507.71509.79505.55508.77506.180.65%434,374
Jul 5, 2024511.49512.12500.71505.50502.92-1.41%548,772