Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
638.00
+2.97 (0.47%)
Nov 4, 2024, 4:00 PM EST - Market closed

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024633.36641.95630.39638.00638.000.47%653,053
Nov 1, 2024631.57641.46628.86635.03635.030.15%1,040,558
Oct 31, 2024618.74636.14615.26634.07634.071.57%1,246,404
Oct 30, 2024623.00627.99619.79624.29624.29-0.13%891,626
Oct 29, 2024619.68626.27612.10625.11625.110.23%584,424
Oct 28, 2024627.20627.52622.55623.65623.650.31%428,668
Oct 25, 2024629.61629.61616.81621.74621.74-0.38%385,779
Oct 24, 2024629.90629.90622.70624.14624.14-0.88%562,476
Oct 23, 2024627.03632.02624.01629.70629.700.07%523,066
Oct 22, 2024636.77637.00629.02629.28629.28-1.56%560,485
Oct 21, 2024640.09642.70637.30639.24639.24-0.19%402,450
Oct 18, 2024639.00640.96634.19640.44640.440.09%612,423
Oct 17, 2024640.61641.49633.51639.84639.840.37%537,663
Oct 16, 2024637.89642.59636.82637.48637.48-0.08%462,505
Oct 15, 2024643.63646.60637.66638.02638.02-0.86%632,342
Oct 14, 2024637.00645.90636.41643.53643.531.00%527,493
Oct 11, 2024632.00640.00632.00637.15637.150.89%485,506
Oct 10, 2024630.42632.74626.59631.52631.52-0.20%320,970
Oct 9, 2024628.66633.66626.30632.79632.790.87%344,231
Oct 8, 2024631.40631.40625.31627.34627.34-0.38%330,411
Oct 7, 2024627.52633.20625.28629.71629.71-0.15%369,106
Oct 4, 2024635.89635.89622.66630.68630.680.70%291,993
Oct 3, 2024626.00628.49621.15626.31626.31-0.19%381,223
Oct 2, 2024630.44634.36625.09627.50627.50-0.42%519,668
Oct 1, 2024631.91636.52624.54630.14630.14-0.27%375,778
Sep 30, 2024629.61631.83619.01631.82631.82-0.15%845,789
Sep 27, 2024636.11636.76628.05632.77632.77-0.41%580,276
Sep 26, 2024628.75639.87627.89635.40635.402.18%891,217
Sep 25, 2024629.18629.18619.91621.82621.82-0.57%478,312
Sep 24, 2024625.55627.59617.63625.37625.371.07%526,509
Sep 23, 2024622.65626.00616.08618.72618.72-0.81%525,770
Sep 20, 2024619.78626.84618.00623.77623.77-0.36%1,073,839
Sep 19, 2024622.40627.30616.17626.05626.052.79%644,840
Sep 18, 2024605.46619.86604.21609.03609.030.64%559,779
Sep 17, 2024598.00607.69595.22605.17605.171.41%623,230
Sep 16, 2024595.14597.84589.27596.78596.780.92%394,341
Sep 13, 2024590.46599.66589.58591.33591.330.64%392,147
Sep 12, 2024588.00588.30581.24587.55587.550.54%368,863
Sep 11, 2024580.67586.53570.73584.40584.400.57%578,755
Sep 10, 2024584.03585.60576.00581.10581.100.16%438,172
Sep 9, 2024579.15584.49576.87580.20580.201.56%559,672
Sep 6, 2024577.00584.44570.68571.31571.31-0.68%755,196
Sep 5, 2024574.73576.83568.46575.20575.20-0.30%515,849
Sep 4, 2024575.71581.58572.20576.95576.950.28%435,516
Sep 3, 2024592.87595.56571.99575.35575.35-4.14%737,046
Aug 30, 2024592.83601.31588.69600.20600.201.52%622,700
Aug 29, 2024593.24599.53588.91591.22591.220.55%413,038
Aug 28, 2024589.96592.49583.75588.01588.01-0.35%325,857
Aug 27, 2024588.12593.92584.79590.09588.46-0.20%348,686
Aug 26, 2024595.24597.33587.36591.25589.62-0.43%431,302
Aug 23, 2024591.70594.10586.38593.82592.181.11%492,647
Aug 22, 2024588.20593.15582.88587.30585.680.23%384,482
Aug 21, 2024585.50589.45582.42585.94584.320.63%942,064
Aug 20, 2024585.84589.60578.41582.29580.68-0.72%603,547
Aug 19, 2024586.00591.08582.06586.50584.880.53%518,614
Aug 16, 2024590.84591.45582.49583.40581.79-1.26%577,741
Aug 15, 2024588.00593.28583.40590.84589.212.15%657,762
Aug 14, 2024573.81580.01573.77578.39576.791.20%718,391
Aug 13, 2024570.00573.95563.85571.53569.950.66%583,616
Aug 12, 2024569.96573.65563.60567.78566.21-0.36%595,861
Aug 9, 2024571.11576.54562.44569.81568.240.30%920,574
Aug 8, 2024560.01569.42554.29568.08566.5110.84%1,418,399
Aug 7, 2024520.24531.50510.38512.50511.08-1.07%1,066,714
Aug 6, 2024510.00526.07505.79518.02516.592.31%638,870
Aug 5, 2024504.74514.47493.63506.31504.91-2.35%913,802
Aug 2, 2024524.21531.43507.67518.51517.08-3.00%700,329
Aug 1, 2024558.03565.56527.55534.54533.06-4.74%1,047,376
Jul 31, 2024559.19568.92557.04561.16559.611.81%576,321
Jul 30, 2024552.19557.28546.36551.21549.690.49%403,620
Jul 29, 2024555.00556.87548.05548.52547.00-1.10%326,727
Jul 26, 2024550.63558.53547.52554.61553.081.74%544,023
Jul 25, 2024533.66554.72529.34545.13543.623.00%813,265
Jul 24, 2024546.77549.26528.98529.26527.80-4.06%1,113,807
Jul 23, 2024551.17559.30550.32551.66550.14-0.08%789,366
Jul 22, 2024551.95553.57542.95552.12550.591.37%517,277
Jul 19, 2024550.62550.62541.88544.65543.14-0.55%600,474
Jul 18, 2024553.84564.81545.74547.67546.16-1.84%818,125
Jul 17, 2024565.14566.78556.80557.94556.40-1.89%918,731
Jul 16, 2024549.05568.90546.76568.68567.114.39%1,087,654
Jul 15, 2024540.20548.76536.97544.74543.231.27%704,502
Jul 12, 2024534.50545.73532.00537.90536.411.84%800,939
Jul 11, 2024523.95533.95520.06528.16526.700.95%761,903
Jul 10, 2024506.76524.20506.76523.17521.722.85%642,864
Jul 9, 2024508.52511.30505.79508.68507.27-0.02%417,002
Jul 8, 2024507.71509.79505.55508.77507.360.65%434,374
Jul 5, 2024511.49512.12500.71505.50504.10-1.41%548,772
Jul 3, 2024511.33516.15509.18512.72511.300.53%439,124
Jul 2, 2024500.00510.31498.84510.03508.621.80%542,208
Jul 1, 2024513.45514.01496.57501.01499.63-0.95%568,550
Jun 28, 2024505.86513.54503.03505.81504.410.32%2,809,368
Jun 27, 2024501.11504.82500.85504.22502.830.32%595,903
Jun 26, 2024502.69504.26497.57502.63501.24-0.53%520,485
Jun 25, 2024508.47509.85499.66505.30503.90-0.98%572,688
Jun 24, 2024507.54515.30504.13510.29508.881.22%640,787
Jun 21, 2024508.90508.92499.00504.16502.77-0.75%886,938
Jun 20, 2024505.29509.70501.55507.99506.590.23%635,066
Jun 18, 2024507.59511.61505.46506.83505.430.16%705,637
Jun 17, 2024499.49509.40492.71506.03504.630.54%994,484
Jun 14, 2024513.25517.34493.23503.30501.91-4.84%1,363,822
Jun 13, 2024530.05530.05523.01528.90527.44-0.76%667,146