Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
1,040.23
+23.92 (2.35%)
Aug 26, 2026, 2:17 PM EDT - Market open
Parker-Hannifin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,025.07 | 1,047.61 | 1,021.44 | 1,040.81 | - | 2.41% | 269,711 |
| Aug 25, 2026 | 1,033.12 | 1,033.12 | 1,014.91 | 1,016.31 | 1,016.31 | 0.20% | 667,918 |
| Aug 24, 2026 | 1,006.47 | 1,016.81 | 1,001.42 | 1,014.24 | 1,014.24 | 1.25% | 648,729 |
| Aug 21, 2026 | 1,010.01 | 1,012.16 | 993.52 | 1,001.74 | 1,001.74 | 0.16% | 545,442 |
| Aug 20, 2026 | 1,017.11 | 1,023.68 | 999.82 | 1,000.13 | 1,000.13 | -2.26% | 459,983 |
| Aug 19, 2026 | 1,046.21 | 1,046.21 | 1,016.24 | 1,023.25 | 1,023.25 | -1.79% | 573,403 |
| Aug 18, 2026 | 1,046.07 | 1,046.81 | 1,032.56 | 1,041.85 | 1,041.85 | -1.13% | 481,578 |
| Aug 17, 2026 | 1,059.17 | 1,064.41 | 1,048.00 | 1,053.76 | 1,053.76 | -0.20% | 618,136 |
| Aug 14, 2026 | 1,058.08 | 1,065.00 | 1,050.72 | 1,055.85 | 1,055.85 | -0.29% | 329,429 |
| Aug 13, 2026 | 1,070.59 | 1,070.59 | 1,052.29 | 1,058.87 | 1,058.87 | -1.00% | 595,628 |
| Aug 12, 2026 | 1,070.70 | 1,074.84 | 1,062.02 | 1,069.52 | 1,069.52 | 0.77% | 521,456 |
| Aug 11, 2026 | 1,061.31 | 1,076.11 | 1,057.59 | 1,061.33 | 1,061.33 | 0.08% | 395,825 |
| Aug 10, 2026 | 1,084.85 | 1,084.85 | 1,057.76 | 1,060.50 | 1,060.50 | -1.25% | 524,844 |
| Aug 7, 2026 | 1,078.87 | 1,089.35 | 1,072.47 | 1,073.87 | 1,073.87 | 0.38% | 778,248 |
| Aug 6, 2026 | 1,076.00 | 1,099.94 | 1,057.00 | 1,069.80 | 1,069.80 | 7.31% | 1,411,797 |
| Aug 5, 2026 | 991.01 | 1,009.86 | 986.79 | 996.90 | 996.90 | 0.43% | 1,112,705 |
| Aug 4, 2026 | 1,004.21 | 1,005.75 | 974.04 | 992.65 | 992.65 | -0.49% | 984,256 |
| Aug 3, 2026 | 976.89 | 998.04 | 972.49 | 997.52 | 997.52 | 2.15% | 502,758 |
| Jul 31, 2026 | 971.04 | 980.44 | 959.92 | 976.53 | 976.53 | 1.43% | 472,205 |
| Jul 30, 2026 | 961.93 | 968.04 | 946.07 | 962.79 | 962.79 | 1.23% | 663,356 |
| Jul 29, 2026 | 984.93 | 984.93 | 942.32 | 951.07 | 951.07 | -4.03% | 542,196 |
| Jul 28, 2026 | 995.07 | 998.00 | 976.73 | 990.96 | 990.96 | 0.37% | 610,869 |
| Jul 27, 2026 | 991.57 | 998.97 | 975.49 | 987.31 | 987.31 | -0.02% | 541,068 |
| Jul 24, 2026 | 989.20 | 1,000.72 | 977.15 | 987.54 | 987.54 | 0.21% | 689,291 |
| Jul 23, 2026 | 963.60 | 986.28 | 963.44 | 985.48 | 985.48 | 1.52% | 636,503 |
| Jul 22, 2026 | 967.99 | 975.00 | 962.80 | 970.77 | 970.77 | 1.17% | 329,404 |
| Jul 21, 2026 | 966.21 | 971.11 | 948.55 | 959.58 | 959.58 | 0.92% | 500,682 |
| Jul 20, 2026 | 956.01 | 964.00 | 942.24 | 950.79 | 950.79 | -0.25% | 516,968 |
| Jul 17, 2026 | 945.92 | 972.26 | 934.38 | 953.21 | 953.21 | -0.54% | 507,335 |
| Jul 16, 2026 | 949.97 | 977.40 | 947.08 | 958.34 | 958.34 | 0.57% | 759,629 |
| Jul 15, 2026 | 959.23 | 964.00 | 941.87 | 952.95 | 952.95 | -1.20% | 732,051 |
| Jul 14, 2026 | 963.02 | 966.48 | 953.10 | 964.55 | 964.55 | 1.40% | 408,832 |
| Jul 13, 2026 | 958.99 | 966.09 | 948.82 | 951.26 | 951.26 | -1.04% | 331,543 |
| Jul 10, 2026 | 948.05 | 964.68 | 944.96 | 961.27 | 961.27 | 1.27% | 440,469 |
| Jul 9, 2026 | 953.77 | 957.75 | 941.36 | 949.17 | 949.17 | 1.07% | 487,832 |
| Jul 8, 2026 | 946.17 | 950.89 | 932.38 | 939.13 | 939.13 | -1.92% | 666,334 |
| Jul 7, 2026 | 968.76 | 971.61 | 929.34 | 957.51 | 957.51 | -1.43% | 584,377 |
| Jul 6, 2026 | 962.97 | 971.96 | 961.81 | 971.36 | 971.36 | 0.88% | 445,109 |
| Jul 2, 2026 | 976.51 | 976.88 | 951.68 | 962.89 | 962.89 | -0.10% | 405,704 |
| Jul 1, 2026 | 973.35 | 979.60 | 959.59 | 963.81 | 963.81 | -1.46% | 577,904 |
| Jun 30, 2026 | 975.72 | 981.00 | 965.45 | 978.12 | 978.12 | 1.49% | 606,489 |
| Jun 29, 2026 | 963.73 | 973.66 | 955.48 | 963.79 | 963.79 | -0.53% | 561,541 |
| Jun 26, 2026 | 982.40 | 982.40 | 965.58 | 968.92 | 968.92 | -2.12% | 1,224,591 |
| Jun 25, 2026 | 967.55 | 1,003.79 | 962.13 | 989.91 | 989.91 | 3.00% | 432,588 |
| Jun 24, 2026 | 947.55 | 973.62 | 947.07 | 961.09 | 961.09 | 1.43% | 592,786 |
| Jun 23, 2026 | 938.76 | 957.56 | 930.20 | 947.58 | 947.58 | -1.51% | 613,225 |
| Jun 22, 2026 | 955.00 | 963.41 | 949.34 | 962.14 | 962.14 | 0.93% | 659,566 |
| Jun 18, 2026 | 957.27 | 964.98 | 949.10 | 953.27 | 953.27 | 0.77% | 925,679 |
| Jun 17, 2026 | 935.28 | 958.54 | 932.04 | 945.97 | 945.97 | 0.79% | 821,841 |
| Jun 16, 2026 | 928.11 | 946.44 | 921.93 | 938.51 | 938.51 | 2.14% | 601,556 |