Skip to main content
Parker-Hannifin Corporation (LON:0KFZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
964.89
+5.61 (0.58%)
Mar 6, 2026, 12:44 PM GMT

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026991.00992.72948.39959.12959.12-2.38%941
Mar 4, 2026988.671,001.35970.00982.52982.52-0.81%173
Mar 3, 2026998.001,005.00969.66990.50990.50-1.98%186
Mar 2, 2026992.011,025.54980.001,010.541,010.541.01%277
Feb 27, 20261,016.501,016.50993.251,000.421,000.42-1.44%398
Feb 26, 20261,010.501,028.161,000.001,015.001,015.000.21%33
Feb 25, 20261,042.121,043.941,007.791,012.841,012.84-0.77%139
Feb 24, 20261,014.001,024.011,001.211,020.721,020.720.64%102
Feb 23, 20261,025.001,029.00998.791,014.181,014.18-0.72%202
Feb 20, 20261,012.451,025.00989.971,021.491,021.491.06%1,780
Feb 19, 20261,032.611,032.61980.001,010.751,010.751.04%121
Feb 18, 20261,000.001,016.681,000.001,000.361,000.36-1.22%117
Feb 17, 20261,001.751,014.04990.001,012.731,012.721.09%204
Feb 13, 2026970.001,009.00970.001,001.781,001.782.10%149
Feb 12, 2026995.021,012.00976.72981.20981.20-1.31%111
Feb 11, 2026994.001,017.55975.00994.26994.260.67%178
Feb 10, 2026984.00991.59974.38987.67987.670.49%31
Feb 9, 2026975.00996.81964.81982.81982.810.51%123
Feb 6, 2026970.00987.49967.96977.81977.811.07%891
Feb 5, 2026969.68990.02947.29967.43965.620.54%127
Feb 4, 2026994.00994.00955.00962.27960.471.17%653
Feb 3, 2026958.00972.80931.00951.17949.390.19%485
Feb 2, 2026926.00957.00926.00949.33947.551.67%172
Jan 30, 2026940.43958.38930.29933.72931.97-1.94%67
Jan 29, 2026920.00965.00912.00952.21950.433.47%208
Jan 28, 2026922.00934.85911.32920.26918.54-1.38%220
Jan 27, 2026937.00941.44928.39933.13931.38-0.09%300
Jan 26, 2026934.48940.00918.72934.01932.260.76%292
Jan 23, 2026939.25948.51925.02926.97925.23-1.96%57
Jan 22, 2026951.98959.46937.00945.53943.760.58%204
Jan 21, 2026926.02946.26922.99940.08938.321.80%1,849
Jan 20, 2026940.39940.39911.23923.50921.77-2.15%140
Jan 16, 2026951.37960.17936.29943.81942.04-0.25%72
Jan 15, 2026938.00950.00930.52946.14944.371.62%112
Jan 14, 2026942.08945.68929.96931.07929.33-0.68%255
Jan 13, 2026934.84938.60922.44937.42935.661.14%137
Jan 12, 2026923.75926.86905.34926.86925.130.29%280
Jan 9, 2026908.27929.41899.50924.18922.452.10%1,147
Jan 8, 2026909.50917.50899.53905.13903.44-0.99%2,041
Jan 7, 2026928.91940.64914.17914.17912.46-1.11%166
Jan 6, 2026918.63925.68900.00924.41922.681.48%2,169
Jan 5, 2026897.19916.25887.73910.89909.182.48%156
Jan 2, 2026883.00893.99877.01888.82887.160.55%97
Dec 31, 2025887.85894.96882.32883.94882.28-0.53%72
Dec 30, 2025887.60897.90884.32888.67887.01-0.19%174
Dec 29, 2025891.00895.18881.87890.34888.670.23%338
Dec 24, 2025888.96893.34880.31888.34886.680.33%21
Dec 23, 2025892.67892.67879.38885.39883.730.07%217
Dec 22, 2025876.20888.80873.07884.73883.071.26%843
Dec 19, 2025867.97875.76862.60873.70872.060.31%107
Dec 18, 2025865.00876.00858.88871.01869.370.83%95
Dec 17, 2025874.00882.36863.46863.81862.19-0.62%123
Dec 16, 2025884.77900.01869.22869.22867.59-2.14%161
Dec 15, 2025899.91900.79881.61888.20886.530.08%489
Dec 12, 2025901.00907.04883.63887.47885.81-0.92%971
Dec 11, 2025887.50900.00886.56895.67893.991.45%222
Dec 10, 2025862.86882.86856.89882.86881.211.50%65
Dec 9, 2025877.59887.41865.00869.80868.17-0.97%879
Dec 8, 2025883.58888.80878.28878.28876.64-0.21%192
Dec 5, 2025876.06882.39866.68880.10878.450.27%67
Dec 4, 2025873.40877.72867.81877.72876.081.30%115
Dec 3, 2025862.33871.78857.90866.42864.801.24%202
Dec 2, 2025858.43867.24847.70855.85854.25-0.99%208
Dec 1, 2025858.03864.41849.77864.41862.79-0.11%215
Nov 28, 2025865.93878.18861.85865.40863.770.14%139
Nov 26, 2025857.36864.95853.35864.15862.531.53%146
Nov 25, 2025841.92851.98840.88851.10849.510.29%3,702
Nov 24, 2025846.24855.85836.00848.63847.041.25%262
Nov 21, 2025820.23840.58816.13838.14836.571.39%52
Nov 20, 2025829.89841.82817.97826.61825.060.52%1,371
Nov 19, 2025817.00825.08813.71822.31820.770.45%145
Nov 18, 2025817.01825.07804.31818.62817.08-0.99%207
Nov 17, 2025833.37839.61826.81826.81825.26-0.44%181
Nov 14, 2025832.70841.45825.71830.46828.91-1.67%104
Nov 13, 2025839.65856.44839.65844.55842.97-0.83%208
Nov 12, 2025858.28868.53850.18851.62850.03-1.38%157
Nov 11, 2025837.86863.55828.29863.50861.882.53%181
Nov 10, 2025846.00850.00836.30842.19840.610.48%2,023
Nov 7, 2025836.00847.23827.96838.17836.60-0.27%760
Nov 6, 2025809.57851.94809.57840.41837.048.47%435
Nov 5, 2025755.00774.84755.00774.76771.650.94%1,065
Nov 4, 2025761.41771.66759.76767.58764.50-0.52%112
Nov 3, 2025774.40775.79767.50771.57768.48-0.26%482
Oct 31, 2025789.66789.66764.33773.61770.51-0.82%72
Oct 30, 2025764.78792.53764.78780.00776.870.65%106
Oct 29, 2025766.05783.16766.05774.99771.880.75%49
Oct 28, 2025771.56781.76764.83769.20766.12-0.65%16
Oct 27, 2025777.32780.00771.44774.22771.120.27%273
Oct 24, 2025768.91772.14764.92772.14769.041.93%71
Oct 23, 2025742.01757.49741.35757.49754.450.42%16
Oct 22, 2025757.00759.21752.23754.35751.32-0.35%74
Oct 21, 2025734.98756.98734.98756.98753.942.16%219
Oct 20, 2025764.85764.86731.08740.94737.970.67%117
Oct 17, 2025711.08736.00702.10736.00733.051.23%517
Oct 16, 2025740.09740.09725.00727.07724.15-0.94%75
Oct 15, 2025743.69748.28733.99733.99731.05-0.06%102
Oct 14, 2025716.20734.41716.20734.41731.460.31%60
Oct 13, 2025750.92750.92719.31732.10729.161.09%154
Oct 10, 2025741.00743.41723.00724.20721.30-2.11%155
Oct 9, 2025765.00765.00734.92739.78736.81-1.79%232