Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
651.42
-1.15 (-0.18%)
Dec 26, 2024, 4:00 PM EST - Market closed
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 649.74 | 651.86 | 646.48 | 651.42 | 651.42 | -0.18% | 256,915 |
| Dec 24, 2024 | 644.20 | 652.74 | 640.93 | 652.57 | 652.57 | 1.07% | 226,961 |
| Dec 23, 2024 | 642.57 | 647.64 | 639.61 | 645.65 | 645.65 | -0.24% | 599,391 |
| Dec 20, 2024 | 634.89 | 651.90 | 632.33 | 647.20 | 647.20 | 1.24% | 1,338,454 |
| Dec 19, 2024 | 651.97 | 655.00 | 636.72 | 639.27 | 639.27 | -0.70% | 656,147 |
| Dec 18, 2024 | 668.00 | 669.35 | 641.54 | 643.80 | 643.80 | -3.33% | 1,210,420 |
| Dec 17, 2024 | 669.42 | 673.20 | 662.67 | 665.99 | 665.99 | -1.15% | 832,396 |
| Dec 16, 2024 | 674.94 | 676.56 | 669.88 | 673.74 | 673.74 | 0.29% | 703,456 |
| Dec 13, 2024 | 684.09 | 685.77 | 670.89 | 671.82 | 671.82 | -1.57% | 626,889 |
| Dec 12, 2024 | 689.38 | 690.84 | 682.06 | 682.57 | 682.57 | -0.56% | 533,504 |
| Dec 11, 2024 | 685.64 | 691.18 | 683.41 | 686.39 | 686.39 | 1.25% | 702,031 |
| Dec 10, 2024 | 685.50 | 691.15 | 676.45 | 677.93 | 677.93 | -1.18% | 658,502 |
| Dec 9, 2024 | 695.00 | 698.48 | 680.42 | 686.00 | 686.00 | -1.46% | 649,054 |
| Dec 6, 2024 | 696.30 | 701.59 | 694.02 | 696.16 | 696.16 | 0.21% | 371,942 |
| Dec 5, 2024 | 696.00 | 700.30 | 693.36 | 694.71 | 694.71 | -0.26% | 465,798 |
| Dec 4, 2024 | 699.31 | 700.14 | 692.71 | 696.49 | 696.49 | -0.63% | 428,899 |
| Dec 3, 2024 | 699.24 | 701.53 | 693.92 | 700.90 | 700.90 | 0.03% | 328,032 |
| Dec 2, 2024 | 703.61 | 706.91 | 698.31 | 700.69 | 700.69 | -0.31% | 335,406 |
| Nov 29, 2024 | 702.78 | 706.85 | 697.00 | 702.90 | 702.90 | 0.43% | 331,569 |
| Nov 27, 2024 | 704.95 | 710.00 | 697.97 | 699.88 | 699.88 | -0.99% | 331,929 |
| Nov 26, 2024 | 704.14 | 709.10 | 700.41 | 706.85 | 706.85 | 0.34% | 364,611 |
| Nov 25, 2024 | 710.00 | 712.42 | 698.26 | 704.42 | 704.42 | -0.35% | 1,134,420 |
| Nov 22, 2024 | 701.45 | 707.22 | 700.46 | 706.87 | 706.87 | 0.60% | 563,847 |
| Nov 21, 2024 | 695.00 | 707.71 | 692.37 | 702.68 | 702.68 | 1.77% | 655,503 |
| Nov 20, 2024 | 686.13 | 692.24 | 684.00 | 690.43 | 690.43 | 0.10% | 385,016 |
| Nov 19, 2024 | 684.35 | 693.00 | 684.35 | 689.76 | 689.76 | -0.28% | 337,467 |
| Nov 18, 2024 | 694.80 | 697.01 | 690.96 | 691.68 | 691.68 | -1.03% | 480,733 |
| Nov 15, 2024 | 696.11 | 704.07 | 695.79 | 698.91 | 698.91 | 0.18% | 530,753 |
| Nov 14, 2024 | 705.45 | 706.00 | 695.84 | 697.63 | 697.63 | -1.25% | 594,124 |
| Nov 13, 2024 | 700.70 | 711.35 | 699.57 | 706.46 | 706.46 | 1.02% | 537,505 |
| Nov 12, 2024 | 708.27 | 709.45 | 698.41 | 699.32 | 699.32 | -1.25% | 551,717 |
| Nov 11, 2024 | 700.36 | 711.60 | 698.44 | 708.15 | 708.15 | 1.81% | 553,810 |
| Nov 8, 2024 | 690.00 | 699.92 | 690.00 | 695.58 | 695.58 | 0.84% | 565,643 |
| Nov 7, 2024 | 708.91 | 709.46 | 684.48 | 689.77 | 688.16 | -2.78% | 972,263 |
| Nov 6, 2024 | 682.79 | 709.63 | 682.79 | 709.46 | 707.80 | 8.57% | 1,966,887 |
| Nov 5, 2024 | 636.43 | 653.97 | 636.43 | 653.45 | 651.92 | 2.42% | 783,311 |
| Nov 4, 2024 | 633.36 | 641.95 | 630.39 | 638.00 | 636.51 | 0.47% | 657,640 |
| Nov 1, 2024 | 631.57 | 641.46 | 628.86 | 635.03 | 633.55 | 0.15% | 1,040,558 |
| Oct 31, 2024 | 618.74 | 636.14 | 615.26 | 634.07 | 632.59 | 1.57% | 1,246,404 |
| Oct 30, 2024 | 623.00 | 627.99 | 619.79 | 624.29 | 622.83 | -0.13% | 891,626 |
| Oct 29, 2024 | 619.68 | 626.27 | 612.10 | 625.11 | 623.65 | 0.23% | 584,424 |
| Oct 28, 2024 | 627.20 | 627.52 | 622.55 | 623.65 | 622.19 | 0.31% | 428,668 |
| Oct 25, 2024 | 629.61 | 629.61 | 616.81 | 621.74 | 620.29 | -0.38% | 385,779 |
| Oct 24, 2024 | 629.90 | 629.90 | 622.70 | 624.14 | 622.68 | -0.88% | 562,476 |
| Oct 23, 2024 | 627.03 | 632.02 | 624.01 | 629.70 | 628.23 | 0.07% | 523,066 |
| Oct 22, 2024 | 636.77 | 637.00 | 629.02 | 629.28 | 627.81 | -1.56% | 560,485 |
| Oct 21, 2024 | 640.09 | 642.70 | 637.30 | 639.24 | 637.75 | -0.19% | 402,450 |
| Oct 18, 2024 | 639.00 | 640.96 | 634.19 | 640.44 | 638.94 | 0.09% | 612,423 |
| Oct 17, 2024 | 640.61 | 641.49 | 633.51 | 639.84 | 638.34 | 0.37% | 537,663 |
| Oct 16, 2024 | 637.89 | 642.59 | 636.82 | 637.48 | 635.99 | -0.08% | 462,505 |
| Oct 15, 2024 | 643.63 | 646.60 | 637.66 | 638.02 | 636.53 | -0.86% | 632,342 |
| Oct 14, 2024 | 637.00 | 645.90 | 636.41 | 643.53 | 642.03 | 1.00% | 527,493 |
| Oct 11, 2024 | 632.00 | 640.00 | 632.00 | 637.15 | 635.66 | 0.89% | 485,506 |
| Oct 10, 2024 | 630.42 | 632.74 | 626.59 | 631.52 | 630.04 | -0.20% | 320,970 |
| Oct 9, 2024 | 628.66 | 633.66 | 626.30 | 632.79 | 631.31 | 0.87% | 344,231 |
| Oct 8, 2024 | 631.40 | 631.40 | 625.31 | 627.34 | 625.87 | -0.38% | 330,411 |
| Oct 7, 2024 | 627.52 | 633.20 | 625.28 | 629.71 | 628.24 | -0.15% | 369,106 |
| Oct 4, 2024 | 635.89 | 635.89 | 622.66 | 630.68 | 629.21 | 0.70% | 291,993 |
| Oct 3, 2024 | 626.00 | 628.49 | 621.15 | 626.31 | 624.85 | -0.19% | 381,223 |
| Oct 2, 2024 | 630.44 | 634.36 | 625.09 | 627.50 | 626.03 | -0.42% | 519,668 |
| Oct 1, 2024 | 631.91 | 636.52 | 624.54 | 630.14 | 628.67 | -0.27% | 375,778 |
| Sep 30, 2024 | 629.61 | 631.83 | 619.01 | 631.82 | 630.34 | -0.15% | 845,789 |
| Sep 27, 2024 | 636.11 | 636.76 | 628.05 | 632.77 | 631.29 | -0.41% | 580,276 |
| Sep 26, 2024 | 628.75 | 639.87 | 627.89 | 635.40 | 633.92 | 2.18% | 891,217 |
| Sep 25, 2024 | 629.18 | 629.18 | 619.91 | 621.82 | 620.37 | -0.57% | 478,312 |
| Sep 24, 2024 | 625.55 | 627.59 | 617.63 | 625.37 | 623.91 | 1.07% | 526,509 |
| Sep 23, 2024 | 622.65 | 626.00 | 616.08 | 618.72 | 617.27 | -0.81% | 525,770 |
| Sep 20, 2024 | 619.78 | 626.84 | 618.00 | 623.77 | 622.31 | -0.36% | 1,073,839 |
| Sep 19, 2024 | 622.40 | 627.30 | 616.17 | 626.05 | 624.59 | 2.79% | 644,840 |
| Sep 18, 2024 | 605.46 | 619.86 | 604.21 | 609.03 | 607.61 | 0.64% | 559,779 |
| Sep 17, 2024 | 598.00 | 607.69 | 595.22 | 605.17 | 603.76 | 1.41% | 623,230 |
| Sep 16, 2024 | 595.14 | 597.84 | 589.27 | 596.78 | 595.39 | 0.92% | 394,341 |
| Sep 13, 2024 | 590.46 | 599.66 | 589.58 | 591.33 | 589.95 | 0.64% | 392,147 |
| Sep 12, 2024 | 588.00 | 588.30 | 581.24 | 587.55 | 586.18 | 0.54% | 368,863 |
| Sep 11, 2024 | 580.67 | 586.53 | 570.73 | 584.40 | 583.03 | 0.57% | 578,755 |
| Sep 10, 2024 | 584.03 | 585.60 | 576.00 | 581.10 | 579.74 | 0.16% | 438,172 |
| Sep 9, 2024 | 579.15 | 584.49 | 576.87 | 580.20 | 578.84 | 1.56% | 559,672 |
| Sep 6, 2024 | 577.00 | 584.44 | 570.68 | 571.31 | 569.97 | -0.68% | 755,196 |
| Sep 5, 2024 | 574.73 | 576.83 | 568.46 | 575.20 | 573.86 | -0.30% | 515,849 |
| Sep 4, 2024 | 575.71 | 581.58 | 572.20 | 576.95 | 575.60 | 0.28% | 435,516 |
| Sep 3, 2024 | 592.87 | 595.56 | 571.99 | 575.35 | 574.01 | -4.14% | 737,046 |
| Aug 30, 2024 | 592.83 | 601.31 | 588.69 | 600.20 | 598.80 | 1.52% | 622,700 |
| Aug 29, 2024 | 593.24 | 599.53 | 588.91 | 591.22 | 589.84 | 0.55% | 413,038 |
| Aug 28, 2024 | 589.96 | 592.49 | 583.75 | 588.01 | 586.64 | -0.35% | 325,857 |
| Aug 27, 2024 | 588.12 | 593.92 | 584.79 | 590.09 | 587.08 | -0.20% | 348,686 |
| Aug 26, 2024 | 595.24 | 597.33 | 587.36 | 591.25 | 588.24 | -0.43% | 431,302 |
| Aug 23, 2024 | 591.70 | 594.10 | 586.38 | 593.82 | 590.79 | 1.11% | 492,647 |
| Aug 22, 2024 | 588.20 | 593.15 | 582.88 | 587.30 | 584.31 | 0.23% | 384,482 |
| Aug 21, 2024 | 585.50 | 589.45 | 582.42 | 585.94 | 582.95 | 0.63% | 942,064 |
| Aug 20, 2024 | 585.84 | 589.60 | 578.41 | 582.29 | 579.32 | -0.72% | 603,547 |
| Aug 19, 2024 | 586.00 | 591.08 | 582.06 | 586.50 | 583.51 | 0.53% | 518,614 |
| Aug 16, 2024 | 590.84 | 591.45 | 582.49 | 583.40 | 580.43 | -1.26% | 577,741 |
| Aug 15, 2024 | 588.00 | 593.28 | 583.40 | 590.84 | 587.83 | 2.15% | 657,762 |
| Aug 14, 2024 | 573.81 | 580.01 | 573.77 | 578.39 | 575.44 | 1.20% | 718,391 |
| Aug 13, 2024 | 570.00 | 573.95 | 563.85 | 571.53 | 568.62 | 0.66% | 583,616 |
| Aug 12, 2024 | 569.96 | 573.65 | 563.60 | 567.78 | 564.89 | -0.36% | 595,861 |
| Aug 9, 2024 | 571.11 | 576.54 | 562.44 | 569.81 | 566.91 | 0.30% | 920,574 |
| Aug 8, 2024 | 560.01 | 569.42 | 554.29 | 568.08 | 565.19 | 10.84% | 1,418,399 |
| Aug 7, 2024 | 520.24 | 531.50 | 510.38 | 512.50 | 509.89 | -1.07% | 1,066,714 |
| Aug 6, 2024 | 510.00 | 526.07 | 505.79 | 518.02 | 515.38 | 2.31% | 638,870 |