Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025738.13757.06738.13756.45-2.22%197,682
Oct 20, 2025740.84745.41734.72740.01740.010.88%557,146
Oct 17, 2025725.43737.07722.12733.59733.591.02%570,199
Oct 16, 2025741.68741.68721.17726.16726.16-1.59%1,014,772
Oct 15, 2025743.07748.51725.92737.86737.860.19%646,733
Oct 14, 2025717.56743.89717.02736.48736.481.07%336,720
Oct 13, 2025725.05737.79722.85728.66728.661.67%360,490
Oct 10, 2025740.11743.32715.37716.66716.66-2.99%596,026
Oct 9, 2025755.88756.98734.57738.74738.74-1.94%554,933
Oct 8, 2025754.44764.21747.52753.34753.340.35%496,816
Oct 7, 2025766.21771.00746.50750.68750.68-1.67%377,705
Oct 6, 2025767.06772.14757.99763.44763.440.03%408,285
Oct 3, 2025761.60769.09757.39763.23763.230.67%319,260
Oct 2, 2025757.38762.61753.08758.14758.140.39%381,957
Oct 1, 2025750.31758.89750.31755.22755.22-0.39%381,693
Sep 30, 2025754.99758.92749.84758.15758.150.61%491,321
Sep 29, 2025756.05762.09749.71753.57753.570.38%615,702
Sep 26, 2025748.78755.54748.00750.72750.720.76%339,945
Sep 25, 2025741.52746.75738.38745.08745.08-0.49%402,439
Sep 24, 2025760.82763.01746.00748.76748.76-1.50%393,022
Sep 23, 2025761.01770.76758.30760.17760.170.03%399,945
Sep 22, 2025753.41762.99750.10759.95759.950.57%414,760
Sep 19, 2025757.93758.72746.44755.68755.68-791,769
Sep 18, 2025744.28758.72741.32755.70755.702.33%652,221
Sep 17, 2025754.56758.04730.25738.50738.50-2.06%1,083,553
Sep 16, 2025760.00760.60749.17754.05754.05-0.78%652,687
Sep 15, 2025759.87769.20758.57759.96759.960.16%549,842
Sep 12, 2025767.52768.63758.29758.78758.78-1.41%463,463
Sep 11, 2025764.40779.77764.40769.67769.670.57%661,127
Sep 10, 2025756.33770.46756.33765.28765.281.33%558,825
Sep 9, 2025756.04757.23745.36755.24755.24-0.65%419,742
Sep 8, 2025759.64762.02754.45760.18760.180.21%568,022
Sep 5, 2025760.81764.18748.59758.56758.560.21%520,370
Sep 4, 2025743.68757.00742.21756.96756.961.13%425,129
Sep 3, 2025748.87752.54743.84748.53748.53-0.19%386,552
Sep 2, 2025746.09750.99738.89749.93749.93-1.24%525,118
Aug 29, 2025764.27768.72756.31759.35757.53-0.98%890,875
Aug 28, 2025769.60773.30763.04766.84765.00-0.16%637,001
Aug 27, 2025758.80768.45757.89768.10766.260.86%636,667
Aug 26, 2025749.78762.76746.00761.55759.731.50%712,906
Aug 25, 2025754.81756.38749.46750.30748.50-0.27%650,355
Aug 22, 2025738.12759.50737.08752.33750.532.63%725,832
Aug 21, 2025739.72740.79729.73733.05731.30-1.34%492,805
Aug 20, 2025741.40747.57734.99742.97741.19-0.17%682,299
Aug 19, 2025736.55746.98736.14744.23742.451.09%940,455
Aug 18, 2025730.06737.27729.36736.20734.440.85%486,018
Aug 15, 2025747.38747.38728.66729.96728.21-2.06%716,422
Aug 14, 2025755.70757.70740.40745.34743.56-2.19%695,162
Aug 13, 2025757.07763.99749.39762.05760.231.33%616,649
Aug 12, 2025735.00752.87734.38752.04750.242.93%604,843