Skip to main content
logo
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
872.23
+21.47 (2.52%)
At close: Jun 4, 2026, 4:00 PM EDT
869.77
-2.46 (-0.28%)
Pre-market: Jun 5, 2026, 7:04 AM EDT

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026859.37873.66854.75872.23872.232.52%798,195
Jun 3, 2026835.99858.84834.09850.76850.761.73%1,261,189
Jun 2, 2026828.28839.33822.10836.32836.321.58%1,036,764
Jun 1, 2026840.20840.97815.01823.30823.30-2.53%1,595,545
May 29, 2026848.20856.84843.92844.63844.63-0.96%964,402
May 28, 2026852.00856.82839.51852.81852.81-0.45%737,584
May 27, 2026872.00875.46850.44856.68856.68-1.31%671,263
May 26, 2026872.38880.00858.50868.03868.030.12%778,427
May 22, 2026871.94877.78861.05866.96866.960.26%698,166
May 21, 2026854.77878.70844.00864.73864.730.62%721,549
May 20, 2026859.12863.10847.46859.44859.440.81%778,937
May 19, 2026859.89860.36839.15852.56852.56-0.68%637,965
May 18, 2026860.28865.47853.40858.43858.43-0.50%582,183
May 15, 2026871.57878.69855.82862.72862.72-2.01%677,535
May 14, 2026889.09894.31877.57880.43880.43-0.22%544,733
May 13, 2026877.85886.97877.07882.37882.370.12%675,249
May 12, 2026876.05887.73866.00881.34881.340.80%827,783
May 11, 2026871.18880.25862.69874.36874.36-0.51%687,157
May 8, 2026891.99892.50875.07878.83878.83-0.68%753,857
May 7, 2026904.46906.45882.42886.85884.85-1.75%757,148
May 6, 2026891.52911.96891.52902.66900.623.43%910,395
May 5, 2026873.15881.04866.47872.69870.720.57%724,050
May 4, 2026880.33880.33860.49867.75865.79-1.64%1,167,353
May 1, 2026904.44909.24874.03882.23880.24-2.99%1,608,049
Apr 30, 2026896.00921.98880.00909.42907.37-4.02%2,029,775
Apr 29, 2026965.51970.46944.44947.50945.36-1.53%723,029
Apr 28, 2026972.94977.65961.72962.26960.09-1.24%525,239
Apr 27, 2026973.04979.63959.15974.34972.14-0.01%454,033
Apr 24, 2026971.10985.26966.94974.47972.270.06%447,611
Apr 23, 2026962.66984.90954.61973.88971.682.04%615,454
Apr 22, 2026981.57983.69948.79954.43952.28-1.88%750,243
Apr 21, 2026998.631,001.28964.80972.69970.50-2.38%576,356
Apr 20, 2026980.03997.33977.29996.44994.190.77%399,830
Apr 17, 20261,029.001,029.00977.58988.80986.573.32%728,903
Apr 16, 2026967.54971.93951.12957.00954.84-0.70%479,508
Apr 15, 2026982.21985.41954.40963.76961.59-2.16%529,414
Apr 14, 2026995.00997.42983.01985.00982.78-0.45%529,982
Apr 13, 2026982.56991.70972.59989.49987.260.53%435,521
Apr 10, 2026986.43989.99978.97984.23982.010.13%511,484
Apr 9, 2026964.03991.59964.03982.99980.771.75%559,768
Apr 8, 2026950.81978.23950.81966.05963.875.81%625,790
Apr 7, 2026907.18918.77902.85912.97910.910.10%456,199
Apr 6, 2026907.24912.12899.94912.10910.040.44%300,653
Apr 2, 2026900.84923.53891.18908.06906.01-1.38%358,514
Apr 1, 2026905.51929.00903.99920.77918.692.85%690,830
Mar 31, 2026877.21895.68868.32895.24893.223.92%1,072,589
Mar 30, 2026897.38899.70858.72861.48859.54-3.03%787,633
Mar 27, 2026900.08905.33884.96888.44886.44-1.44%613,426
Mar 26, 2026914.77920.25899.09901.46899.43-2.18%772,473
Mar 25, 2026936.05940.00915.54921.56919.48-0.33%971,393