Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
862.72
-17.71 (-2.01%)
At close: May 15, 2026, 4:00 PM EDT
857.37
-5.35 (-0.62%)
After-hours: May 15, 2026, 7:46 PM EDT
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 871.57 | 878.69 | 855.82 | 862.72 | 862.72 | -2.01% | 672,411 |
| May 14, 2026 | 889.09 | 894.31 | 877.57 | 880.43 | 880.43 | -0.22% | 544,733 |
| May 13, 2026 | 877.85 | 886.97 | 877.07 | 882.37 | 882.37 | 0.12% | 675,249 |
| May 12, 2026 | 876.05 | 887.73 | 866.00 | 881.34 | 881.34 | 0.80% | 827,783 |
| May 11, 2026 | 871.18 | 880.25 | 862.69 | 874.36 | 874.36 | -0.51% | 687,157 |
| May 8, 2026 | 891.99 | 892.50 | 875.07 | 878.83 | 878.83 | -0.90% | 753,857 |
| May 7, 2026 | 904.46 | 906.45 | 882.42 | 886.85 | 884.84 | -1.75% | 757,148 |
| May 6, 2026 | 891.52 | 911.96 | 891.52 | 902.66 | 900.61 | 3.43% | 910,395 |
| May 5, 2026 | 873.15 | 881.04 | 866.47 | 872.69 | 870.71 | 0.57% | 724,050 |
| May 4, 2026 | 880.33 | 880.33 | 860.49 | 867.75 | 865.78 | -1.64% | 1,167,353 |
| May 1, 2026 | 904.44 | 909.24 | 874.03 | 882.23 | 880.23 | -2.99% | 1,608,049 |
| Apr 30, 2026 | 896.00 | 921.98 | 880.00 | 909.42 | 907.36 | -4.02% | 2,029,775 |
| Apr 29, 2026 | 965.51 | 970.46 | 944.44 | 947.50 | 945.35 | -1.53% | 723,029 |
| Apr 28, 2026 | 972.94 | 977.65 | 961.72 | 962.26 | 960.08 | -1.24% | 525,239 |
| Apr 27, 2026 | 973.04 | 979.63 | 959.15 | 974.34 | 972.13 | -0.01% | 454,033 |
| Apr 24, 2026 | 971.10 | 985.26 | 966.94 | 974.47 | 972.26 | 0.06% | 447,611 |
| Apr 23, 2026 | 962.66 | 984.90 | 954.61 | 973.88 | 971.67 | 2.04% | 615,454 |
| Apr 22, 2026 | 981.57 | 983.69 | 948.79 | 954.43 | 952.26 | -1.88% | 750,243 |
| Apr 21, 2026 | 998.63 | 1,001.28 | 964.80 | 972.69 | 970.48 | -2.38% | 576,356 |
| Apr 20, 2026 | 980.03 | 997.33 | 977.29 | 996.44 | 994.18 | 0.77% | 399,830 |
| Apr 17, 2026 | 1,029.00 | 1,029.00 | 977.58 | 988.80 | 986.56 | 3.32% | 728,903 |
| Apr 16, 2026 | 967.54 | 971.93 | 951.12 | 957.00 | 954.83 | -0.70% | 479,508 |
| Apr 15, 2026 | 982.21 | 985.41 | 954.40 | 963.76 | 961.57 | -2.16% | 529,414 |
| Apr 14, 2026 | 995.00 | 997.42 | 983.01 | 985.00 | 982.76 | -0.45% | 529,982 |
| Apr 13, 2026 | 982.56 | 991.70 | 972.59 | 989.49 | 987.24 | 0.53% | 435,521 |
| Apr 10, 2026 | 986.43 | 989.99 | 978.97 | 984.23 | 982.00 | 0.13% | 511,484 |
| Apr 9, 2026 | 964.03 | 991.59 | 964.03 | 982.99 | 980.76 | 1.75% | 559,768 |
| Apr 8, 2026 | 950.81 | 978.23 | 950.81 | 966.05 | 963.86 | 5.81% | 625,790 |
| Apr 7, 2026 | 907.18 | 918.77 | 902.85 | 912.97 | 910.90 | 0.10% | 456,199 |
| Apr 6, 2026 | 907.24 | 912.12 | 899.94 | 912.10 | 910.03 | 0.44% | 300,653 |
| Apr 2, 2026 | 900.84 | 923.53 | 891.18 | 908.06 | 906.00 | -1.38% | 358,514 |
| Apr 1, 2026 | 905.51 | 929.00 | 903.99 | 920.77 | 918.68 | 2.85% | 690,830 |
| Mar 31, 2026 | 877.21 | 895.68 | 868.32 | 895.24 | 893.21 | 3.92% | 1,072,589 |
| Mar 30, 2026 | 897.38 | 899.70 | 858.72 | 861.48 | 859.52 | -3.03% | 787,633 |
| Mar 27, 2026 | 900.08 | 905.33 | 884.96 | 888.44 | 886.42 | -1.44% | 613,426 |
| Mar 26, 2026 | 914.77 | 920.25 | 899.09 | 901.46 | 899.41 | -2.18% | 772,473 |
| Mar 25, 2026 | 936.05 | 940.00 | 915.54 | 921.56 | 919.47 | -0.33% | 971,393 |
| Mar 24, 2026 | 889.54 | 929.79 | 883.84 | 924.58 | 922.48 | 2.04% | 1,130,693 |
| Mar 23, 2026 | 921.68 | 932.16 | 905.92 | 906.06 | 904.00 | 1.30% | 1,031,599 |
| Mar 20, 2026 | 897.76 | 906.44 | 882.35 | 894.41 | 892.38 | -0.62% | 904,855 |
| Mar 19, 2026 | 898.89 | 907.01 | 887.29 | 900.01 | 897.97 | -1.36% | 624,356 |
| Mar 18, 2026 | 910.47 | 921.43 | 898.68 | 912.40 | 910.33 | 2.14% | 1,013,229 |
| Mar 17, 2026 | 903.20 | 906.00 | 881.95 | 893.31 | 891.28 | -0.15% | 764,321 |
| Mar 16, 2026 | 901.75 | 904.35 | 887.00 | 894.64 | 892.61 | 0.54% | 924,112 |
| Mar 13, 2026 | 906.42 | 914.00 | 888.00 | 889.86 | 887.84 | -1.36% | 877,847 |
| Mar 12, 2026 | 927.33 | 929.50 | 901.27 | 902.17 | 900.12 | -4.07% | 771,166 |
| Mar 11, 2026 | 945.76 | 949.83 | 930.35 | 940.48 | 938.35 | -1.04% | 531,610 |
| Mar 10, 2026 | 930.51 | 960.45 | 928.00 | 950.39 | 948.23 | 1.95% | 959,995 |
| Mar 9, 2026 | 900.88 | 933.41 | 900.00 | 932.17 | 930.05 | 0.91% | 1,349,597 |
| Mar 6, 2026 | 945.74 | 945.74 | 917.53 | 923.72 | 921.62 | -4.32% | 1,250,733 |