Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
647.59
+6.09 (0.95%)
At close: May 9, 2025, 4:00 PM
647.59
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 642.71 | 650.96 | 641.39 | 647.59 | 647.59 | 0.95% | 1,297,962 |
| May 8, 2025 | 630.43 | 646.92 | 628.23 | 641.50 | 639.72 | 2.97% | 859,975 |
| May 7, 2025 | 618.59 | 626.53 | 616.56 | 623.02 | 621.29 | 1.48% | 663,960 |
| May 6, 2025 | 610.40 | 620.02 | 608.31 | 613.92 | 612.22 | -0.43% | 603,913 |
| May 5, 2025 | 611.22 | 624.06 | 611.22 | 616.57 | 614.86 | -0.40% | 617,051 |
| May 2, 2025 | 621.75 | 627.69 | 612.98 | 619.02 | 617.30 | 1.46% | 665,938 |
| May 1, 2025 | 614.43 | 619.94 | 595.71 | 610.12 | 608.43 | 0.84% | 1,236,895 |
| Apr 30, 2025 | 593.11 | 606.51 | 583.89 | 605.06 | 603.38 | 0.38% | 1,208,999 |
| Apr 29, 2025 | 593.44 | 604.27 | 592.48 | 602.74 | 601.07 | 0.95% | 699,598 |
| Apr 28, 2025 | 601.29 | 608.05 | 593.02 | 597.09 | 595.44 | -0.16% | 617,228 |
| Apr 25, 2025 | 599.02 | 603.62 | 592.10 | 598.02 | 596.36 | 0.20% | 530,408 |
| Apr 24, 2025 | 577.60 | 598.19 | 576.26 | 596.81 | 595.16 | 2.75% | 903,920 |
| Apr 23, 2025 | 589.59 | 614.82 | 577.41 | 580.81 | 579.20 | 2.50% | 669,841 |
| Apr 22, 2025 | 555.00 | 568.73 | 554.23 | 566.65 | 565.08 | 3.54% | 718,473 |
| Apr 21, 2025 | 552.06 | 556.15 | 538.08 | 547.29 | 545.77 | -2.44% | 496,174 |
| Apr 17, 2025 | 563.43 | 570.51 | 560.99 | 561.00 | 559.45 | 0.28% | 558,227 |
| Apr 16, 2025 | 559.61 | 567.11 | 550.54 | 559.45 | 557.90 | -1.55% | 681,312 |
| Apr 15, 2025 | 575.51 | 576.03 | 566.70 | 568.25 | 566.68 | -0.24% | 441,069 |
| Apr 14, 2025 | 579.12 | 579.12 | 558.25 | 569.61 | 568.03 | 0.75% | 759,767 |
| Apr 11, 2025 | 554.24 | 569.97 | 546.20 | 565.37 | 563.80 | 0.93% | 938,697 |
| Apr 10, 2025 | 574.85 | 578.89 | 539.09 | 560.18 | 558.63 | -6.03% | 1,028,829 |
| Apr 9, 2025 | 517.47 | 604.35 | 511.33 | 596.10 | 594.45 | 13.44% | 2,201,963 |
| Apr 8, 2025 | 562.00 | 569.69 | 514.30 | 525.48 | 524.02 | -1.16% | 1,601,195 |
| Apr 7, 2025 | 505.11 | 549.33 | 488.45 | 531.65 | 530.18 | 2.79% | 1,796,190 |
| Apr 4, 2025 | 528.58 | 538.27 | 510.00 | 517.23 | 515.80 | -7.09% | 2,254,872 |
| Apr 3, 2025 | 576.11 | 584.02 | 553.40 | 556.70 | 555.16 | -11.49% | 1,789,022 |
| Apr 2, 2025 | 598.80 | 630.76 | 595.19 | 628.98 | 627.24 | 3.14% | 785,460 |
| Apr 1, 2025 | 606.97 | 613.99 | 598.24 | 609.86 | 608.17 | 0.33% | 679,742 |
| Mar 31, 2025 | 590.90 | 611.99 | 580.99 | 607.85 | 606.17 | 1.07% | 835,381 |
| Mar 28, 2025 | 623.72 | 625.22 | 597.29 | 601.43 | 599.76 | -3.96% | 812,641 |
| Mar 27, 2025 | 632.30 | 633.19 | 621.25 | 626.26 | 624.52 | -1.76% | 628,200 |
| Mar 26, 2025 | 649.94 | 656.89 | 631.89 | 637.51 | 635.74 | -2.13% | 953,564 |
| Mar 25, 2025 | 647.70 | 652.39 | 643.16 | 651.36 | 649.56 | 1.37% | 903,732 |
| Mar 24, 2025 | 634.63 | 644.80 | 632.56 | 642.58 | 640.80 | 3.29% | 893,754 |
| Mar 21, 2025 | 621.62 | 628.14 | 611.73 | 622.10 | 620.38 | -0.42% | 813,228 |
| Mar 20, 2025 | 622.32 | 631.20 | 620.72 | 624.72 | 622.99 | -0.84% | 693,251 |
| Mar 19, 2025 | 616.40 | 635.26 | 616.31 | 630.01 | 628.26 | 2.21% | 814,304 |
| Mar 18, 2025 | 617.73 | 622.08 | 609.08 | 616.40 | 614.69 | -0.83% | 733,410 |
| Mar 17, 2025 | 604.56 | 624.92 | 604.56 | 621.58 | 619.86 | 2.25% | 824,234 |
| Mar 14, 2025 | 602.11 | 608.76 | 594.00 | 607.88 | 606.20 | 2.74% | 929,543 |
| Mar 13, 2025 | 612.84 | 617.10 | 590.50 | 591.65 | 590.01 | -3.50% | 1,471,834 |
| Mar 12, 2025 | 622.34 | 624.41 | 609.47 | 613.14 | 611.44 | 0.32% | 772,788 |
| Mar 11, 2025 | 604.61 | 619.10 | 599.34 | 611.19 | 609.50 | 0.76% | 814,838 |
| Mar 10, 2025 | 617.33 | 621.54 | 600.30 | 606.60 | 604.92 | -4.43% | 1,373,502 |
| Mar 7, 2025 | 625.00 | 639.69 | 618.60 | 634.75 | 632.99 | 0.61% | 1,189,307 |
| Mar 6, 2025 | 633.00 | 643.22 | 624.75 | 630.93 | 629.18 | -1.42% | 995,647 |
| Mar 5, 2025 | 628.67 | 641.29 | 626.56 | 640.05 | 638.28 | 2.42% | 1,240,127 |
| Mar 4, 2025 | 646.07 | 650.45 | 613.05 | 624.90 | 623.17 | -3.94% | 2,174,969 |
| Mar 3, 2025 | 674.35 | 678.02 | 645.97 | 650.56 | 648.76 | -2.69% | 1,130,695 |
| Feb 28, 2025 | 657.68 | 670.36 | 651.94 | 668.51 | 666.66 | 2.06% | 1,219,290 |