Skip to main content
logo
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
958.34
+5.39 (0.57%)
At close: Jul 16, 2026, 4:00 PM EDT
958.50
+0.16 (0.02%)
After-hours: Jul 16, 2026, 7:01 PM EDT

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026949.97977.40947.08958.34958.340.57%759,629
Jul 15, 2026959.23964.00941.87952.95952.95-1.20%732,051
Jul 14, 2026963.02966.48953.10964.55964.551.40%408,832
Jul 13, 2026958.99966.09948.82951.26951.26-1.04%331,543
Jul 10, 2026948.05964.68944.96961.27961.271.27%440,469
Jul 9, 2026953.77957.75941.36949.17949.171.07%487,832
Jul 8, 2026946.17950.89932.38939.13939.13-1.92%666,334
Jul 7, 2026968.76971.61929.34957.51957.51-1.43%584,377
Jul 6, 2026962.97971.96961.81971.36971.360.88%445,109
Jul 2, 2026976.51976.88951.68962.89962.89-0.10%405,704
Jul 1, 2026973.35979.60959.59963.81963.81-1.46%577,904
Jun 30, 2026975.72981.00965.45978.12978.121.49%606,489
Jun 29, 2026963.73973.66955.48963.79963.79-0.53%561,541
Jun 26, 2026982.40982.40965.58968.92968.92-2.12%1,224,591
Jun 25, 2026967.551,003.79962.13989.91989.913.00%432,588
Jun 24, 2026947.55973.62947.07961.09961.091.43%592,786
Jun 23, 2026938.76957.56930.20947.58947.58-1.51%613,225
Jun 22, 2026955.00963.41949.34962.14962.140.93%659,566
Jun 18, 2026957.27964.98949.10953.27953.270.77%925,679
Jun 17, 2026935.28958.54932.04945.97945.970.79%821,841
Jun 16, 2026928.11946.44921.93938.51938.512.14%601,556
Jun 15, 2026923.27932.99918.34918.86918.861.70%760,395
Jun 12, 2026911.37913.52896.02903.48903.480.12%549,046
Jun 11, 2026884.44904.11880.82902.37902.373.06%512,617
Jun 10, 2026902.90916.18875.60875.60875.60-3.31%657,217
Jun 9, 2026891.25906.75883.79905.53905.532.54%722,453
Jun 8, 2026887.46892.52878.06883.14883.140.09%591,481
Jun 5, 2026874.79898.98871.94882.34882.341.16%1,008,039
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