Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
664.70
-2.53 (-0.38%)
At close: May 30, 2025, 4:00 PM
664.70
0.00 (0.00%)
After-hours: May 30, 2025, 4:48 PM EDT
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 664.07 | 666.56 | 659.15 | 664.68 | - | -0.38% | 976,339 |
| May 29, 2025 | 671.46 | 671.46 | 661.72 | 667.23 | 667.23 | 0.14% | 486,331 |
| May 28, 2025 | 673.14 | 674.31 | 664.82 | 666.30 | 666.30 | -0.69% | 469,362 |
| May 27, 2025 | 664.57 | 673.10 | 659.88 | 670.91 | 670.91 | 2.44% | 564,358 |
| May 23, 2025 | 644.26 | 659.99 | 637.21 | 654.96 | 654.96 | -0.36% | 430,832 |
| May 22, 2025 | 659.22 | 661.44 | 651.43 | 657.35 | 657.35 | -0.67% | 662,270 |
| May 21, 2025 | 672.35 | 675.49 | 660.29 | 661.78 | 661.78 | -2.69% | 627,742 |
| May 20, 2025 | 675.39 | 682.48 | 675.06 | 680.05 | 680.05 | 0.11% | 856,710 |
| May 19, 2025 | 671.01 | 681.28 | 669.93 | 679.28 | 679.28 | -0.16% | 720,136 |
| May 16, 2025 | 676.30 | 682.12 | 671.49 | 680.40 | 680.40 | 1.15% | 460,138 |
| May 15, 2025 | 671.71 | 675.66 | 668.62 | 672.64 | 672.64 | -0.32% | 464,522 |
| May 14, 2025 | 677.10 | 679.73 | 672.95 | 674.81 | 674.81 | -0.53% | 505,825 |
| May 13, 2025 | 673.21 | 684.84 | 667.44 | 678.42 | 678.42 | 1.44% | 812,074 |
| May 12, 2025 | 679.93 | 685.47 | 666.32 | 668.76 | 668.76 | 3.27% | 1,083,509 |
| May 9, 2025 | 642.71 | 650.96 | 641.39 | 647.59 | 647.59 | 0.95% | 1,298,781 |
| 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 |