Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	714.00	715.69	708.28	708.64	708.64	-0.48%	347,629
Jul 14, 2025	713.22	715.00	707.60	712.09	712.09	-0.39%	345,080
Jul 11, 2025	708.88	715.84	706.00	714.91	714.91	0.09%	343,026
Jul 10, 2025	709.32	719.34	706.34	714.30	714.30	0.95%	442,379
Jul 9, 2025	712.85	714.66	705.35	707.59	707.59	0.09%	377,903
Jul 8, 2025	707.02	709.98	701.61	706.92	706.92	0.05%	493,604
Jul 7, 2025	715.48	720.34	700.17	706.59	706.59	-1.75%	807,808
Jul 3, 2025	716.10	720.90	712.24	719.15	719.15	1.08%	360,526
Jul 2, 2025	704.91	711.63	702.61	711.46	711.46	1.16%	450,125
Jul 1, 2025	696.30	706.86	691.47	703.28	703.28	0.69%	720,195
Jun 30, 2025	701.47	701.47	694.97	698.47	698.47	-0.30%	1,056,609
Jun 27, 2025	694.81	704.99	693.66	700.54	700.54	1.28%	1,044,233
Jun 26, 2025	677.55	694.19	675.91	691.71	691.71	2.70%	844,165
Jun 25, 2025	677.40	677.64	672.22	673.51	673.51	-0.26%	486,519
Jun 24, 2025	668.61	676.79	664.95	675.25	675.25	1.66%	605,957
Jun 23, 2025	654.96	664.56	646.51	664.22	664.22	1.76%	499,297
Jun 20, 2025	658.10	659.94	649.36	652.73	652.73	0.07%	864,735
Jun 18, 2025	651.74	660.63	651.73	652.29	652.29	0.01%	478,674
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