Parker-Hannifin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	755.70	757.70	749.27	748.59	-	-1.77%	153,206
Aug 13, 2025	757.07	763.99	749.39	762.05	762.05	1.33%	616,649
Aug 12, 2025	735.00	752.87	734.38	752.04	752.04	2.93%	604,843
Aug 11, 2025	729.03	732.77	724.50	730.66	730.66	0.40%	675,810
Aug 8, 2025	729.49	739.07	723.53	727.74	727.74	0.33%	820,258
Aug 7, 2025	729.39	729.49	708.18	725.36	725.36	4.05%	1,277,959
Aug 6, 2025	712.41	712.41	692.02	697.13	697.13	-2.48%	1,928,187
Aug 5, 2025	720.76	726.47	699.89	714.88	714.88	-0.58%	833,375
Aug 4, 2025	716.34	720.21	713.36	719.04	719.04	0.97%	812,936
Aug 1, 2025	715.17	716.91	701.55	712.13	712.13	-2.70%	903,592
Jul 31, 2025	728.32	737.43	728.32	731.90	731.90	-0.02%	508,399
Jul 30, 2025	737.20	738.33	726.25	732.03	732.03	-0.39%	718,280
Jul 29, 2025	744.27	744.61	731.92	734.86	734.86	-0.57%	686,271
Jul 28, 2025	740.36	745.35	736.07	739.06	739.06	0.03%	446,116
Jul 25, 2025	731.46	740.83	726.14	738.82	738.82	1.26%	499,924
Jul 24, 2025	728.80	734.49	725.28	729.62	729.62	0.20%	620,369
Jul 23, 2025	725.50	729.72	718.20	728.17	728.17	0.98%	548,411
Jul 22, 2025	708.85	722.49	705.67	721.12	721.12	1.39%	534,533
Jul 21, 2025	724.19	724.19	711.03	711.22	711.22	-1.57%	389,638
Jul 18, 2025	725.92	727.30	719.11	722.58	722.58	-0.09%	485,924
Jul 17, 2025	710.25	723.91	708.18	723.26	723.26	1.84%	543,125
Jul 16, 2025	710.14	712.31	698.58	710.22	710.22	0.22%	435,380
Jul 15, 2025	714.00	715.69	708.28	708.64	708.64	-0.48%	347,767
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