Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
751.11
+2.58 (0.34%)
Sep 4, 2025, 1:30 PM - Market open

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025743.68752.07742.21750.04-0.20%98,231
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
Aug 11, 2025729.03732.77724.50730.66728.910.40%675,810
Aug 8, 2025729.49739.07723.53727.74726.000.33%820,258
Aug 7, 2025729.39729.49708.18725.36723.624.05%1,277,959
Aug 6, 2025712.41712.41692.02697.13695.46-2.48%1,928,187
Aug 5, 2025720.76726.47699.89714.88713.17-0.58%833,375
Aug 4, 2025716.34720.21713.36719.04717.320.97%812,936
Aug 1, 2025715.17716.91701.55712.13710.43-2.70%903,592
Jul 31, 2025728.32737.43728.32731.90730.15-0.02%508,399
Jul 30, 2025737.20738.33726.25732.03730.28-0.39%718,280
Jul 29, 2025744.27744.61731.92734.86733.10-0.57%686,271
Jul 28, 2025740.36745.35736.07739.06737.290.03%446,116
Jul 25, 2025731.46740.83726.14738.82737.051.26%499,924
Jul 24, 2025728.80734.49725.28729.62727.870.20%620,369
Jul 23, 2025725.50729.72718.20728.17726.430.98%548,411
Jul 22, 2025708.85722.49705.67721.12719.391.39%534,533
Jul 21, 2025724.19724.19711.03711.22709.52-1.57%389,638
Jul 18, 2025725.92727.30719.11722.58720.85-0.09%485,924
Jul 17, 2025710.25723.91708.18723.26721.531.84%543,125
Jul 16, 2025710.14712.31698.58710.22708.520.22%435,380
Jul 15, 2025714.00715.69708.28708.64706.94-0.48%347,767
Jul 14, 2025713.22715.00707.60712.09710.39-0.39%345,080
Jul 11, 2025708.88715.84706.00714.91713.200.09%343,026
Jul 10, 2025709.32719.34706.34714.30712.590.95%442,379
Jul 9, 2025712.85714.66705.35707.59705.900.09%377,903
Jul 8, 2025707.02709.98701.61706.92705.230.05%493,604
Jul 7, 2025715.48720.34700.17706.59704.90-1.75%807,808
Jul 3, 2025716.10720.90712.24719.15717.431.08%360,526
Jul 2, 2025704.91711.63702.61711.46709.761.16%450,125
Jul 1, 2025696.30706.86691.47703.28701.600.69%720,195
Jun 30, 2025701.47701.47694.97698.47696.80-0.30%1,056,609
Jun 27, 2025694.81704.99693.66700.54698.861.28%1,044,233
Jun 26, 2025677.55694.19675.91691.71690.052.70%844,165
Jun 25, 2025677.40677.64672.22673.51671.90-0.26%486,519