Skip to main content
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
923.72
-41.70 (-4.32%)
At close: Mar 6, 2026, 4:00 PM EST
923.72
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026945.74945.74917.53923.72--4.32%1,026,723
Mar 5, 2026978.77986.54949.82965.42965.42-2.26%1,003,450
Mar 4, 2026990.88995.18976.80987.79987.79-0.09%645,394
Mar 3, 2026990.41997.50968.79988.67988.67-2.25%961,639
Mar 2, 20261,001.541,015.32994.481,011.411,011.410.22%712,686
Feb 27, 2026999.941,010.90993.441,009.181,009.18-0.57%1,056,098
Feb 26, 20261,014.751,019.94999.751,014.971,014.970.31%459,758
Feb 25, 20261,027.461,034.961,007.171,011.801,011.80-1.10%503,685
Feb 24, 20261,013.001,026.291,006.591,023.021,023.021.39%432,751
Feb 23, 20261,014.511,022.08998.261,008.971,008.97-1.30%720,366
Feb 20, 20261,008.001,024.581,000.971,022.231,022.230.97%684,513
Feb 19, 2026993.601,013.16993.601,012.441,012.441.50%579,892
Feb 18, 20261,012.011,015.00993.08997.50997.50-1.23%577,892
Feb 17, 2026999.551,014.66990.331,009.931,009.930.82%589,523
Feb 13, 2026986.901,009.53983.021,001.751,001.751.99%581,709
Feb 12, 20261,000.521,012.26975.60982.21982.21-1.37%598,283
Feb 11, 20261,000.001,012.49991.69995.83995.830.43%745,769
Feb 10, 2026980.59992.08974.66991.57991.571.30%750,601
Feb 9, 2026971.71987.35971.50978.87978.870.24%481,465
Feb 6, 2026977.54989.13972.17976.49976.490.92%626,262
Feb 5, 2026960.46971.64947.97967.62965.82-0.04%875,919
Feb 4, 2026971.94979.44960.33967.99966.190.38%956,523
Feb 3, 2026955.27972.80952.22964.33962.541.30%765,188
Feb 2, 2026935.75954.00933.40952.00950.231.73%870,255
Jan 30, 2026949.71954.17928.00935.84934.10-1.32%865,093
Jan 29, 2026936.54965.00933.05948.40946.643.51%1,177,631
Jan 28, 2026922.25926.39911.40916.27914.57-1.05%1,293,190
Jan 27, 2026935.91939.98925.61925.97924.25-0.76%678,461
Jan 26, 2026928.73938.68928.02933.05931.310.55%555,026
Jan 23, 2026938.51945.86923.51927.99926.26-1.20%442,471
Jan 22, 2026952.55954.30938.67939.27937.52-0.64%578,284
Jan 21, 2026937.04952.76930.96945.29943.531.70%687,270
Jan 20, 2026926.07937.47923.00929.49927.76-1.57%676,642
Jan 16, 2026949.80950.00936.27944.27942.51-0.03%837,778
Jan 15, 2026939.44950.00939.44944.58942.820.89%623,523
Jan 14, 2026937.02937.02925.14936.21934.47-0.23%606,058
Jan 13, 2026928.77939.97928.00938.35936.601.01%520,733
Jan 12, 2026918.72930.47914.40928.94927.210.86%480,794
Jan 9, 2026912.79930.00912.79920.99919.281.60%627,051
Jan 8, 2026909.33918.67899.72906.47904.78-0.21%573,939
Jan 7, 2026928.81933.33903.84908.39906.70-2.19%639,714
Jan 6, 2026914.66931.39900.01928.76927.032.41%687,214
Jan 5, 2026898.59917.67893.49906.89905.201.44%632,349
Jan 2, 2026881.61894.65876.02893.98892.321.71%300,463
Dec 31, 2025888.32894.16878.60878.96877.32-1.11%281,712
Dec 30, 2025891.79896.01887.28888.82887.17-0.19%329,539
Dec 29, 2025887.14893.14886.01890.55888.890.28%439,570
Dec 26, 2025888.36889.84883.51888.08886.430.04%126,298
Dec 24, 2025885.81889.49884.45887.76886.110.07%118,750
Dec 23, 2025886.07888.74880.59887.14885.490.08%311,158
Dec 22, 2025877.08888.83876.41886.47884.821.33%392,845
Dec 19, 2025866.49875.48866.42874.81873.180.79%1,643,217
Dec 18, 2025871.68876.76865.47867.95866.340.55%699,873
Dec 17, 2025875.53879.92862.29863.19861.58-1.29%656,952
Dec 16, 2025883.05885.61869.20874.49872.86-1.02%653,791
Dec 15, 2025890.00892.34881.58883.47881.83-0.16%594,091
Dec 12, 2025903.35908.35881.88884.87883.22-1.59%517,066
Dec 11, 2025889.18901.31885.25899.13897.461.11%760,314
Dec 10, 2025866.95893.47862.50889.25887.603.05%677,680
Dec 9, 2025879.08883.99861.90862.93861.32-1.90%523,170
Dec 8, 2025878.92888.82876.76879.67878.03-0.04%655,590
Dec 5, 2025873.50882.00871.26880.00878.360.73%592,351
Dec 4, 2025869.36879.66863.21873.66872.030.51%427,423
Dec 3, 2025863.10869.52857.90869.20867.581.19%456,516
Dec 2, 2025858.53860.97851.56858.94857.340.33%453,274
Dec 1, 2025855.72865.12852.50856.12854.53-0.65%466,571
Nov 28, 2025867.55867.69860.30861.70860.100.02%223,252
Nov 26, 2025852.42866.57847.02861.49859.891.11%641,990
Nov 25, 2025844.99855.50838.42852.04850.461.43%765,697
Nov 24, 2025844.75856.60839.38840.02838.460.05%1,156,308
Nov 21, 2025822.90842.59818.44839.57838.012.46%776,642
Nov 20, 2025834.64842.94816.81819.40817.88-0.15%817,462
Nov 19, 2025817.24826.59814.25820.67819.140.41%595,798
Nov 18, 2025815.20822.97806.22817.30815.78-0.45%682,126
Nov 17, 2025832.00836.36820.29820.97819.44-1.32%879,507
Nov 14, 2025832.97841.66828.10831.95830.40-1.19%1,119,617
Nov 13, 2025849.32856.53839.79841.94840.37-1.45%970,747
Nov 12, 2025860.96869.36845.40854.32852.73-0.42%904,435
Nov 11, 2025837.86866.72833.38857.93856.332.06%866,504
Nov 10, 2025845.23850.00822.31840.63839.07-0.40%862,761
Nov 7, 2025836.00848.95824.68844.01842.441.18%975,505
Nov 6, 2025829.16851.86815.54834.15830.807.75%1,748,699
Nov 5, 2025766.72779.99755.10774.15771.040.67%772,674
Nov 4, 2025762.85771.90758.72768.99765.90-0.37%611,862
Nov 3, 2025772.83774.81767.00771.88768.78-0.12%665,602
Oct 31, 2025776.68785.00769.60772.83769.73-0.20%622,326
Oct 30, 2025770.34792.53769.52774.35771.24-0.09%476,195
Oct 29, 2025767.43784.38767.20775.03771.921.05%484,232
Oct 28, 2025773.92780.00764.45767.01763.93-0.93%465,582
Oct 27, 2025778.00780.00769.99774.18771.070.28%515,765
Oct 24, 2025772.00773.66765.69772.00768.900.76%511,927
Oct 23, 2025745.55766.94737.70766.20763.123.35%506,536
Oct 22, 2025759.41759.77740.39741.39738.41-2.17%443,068
Oct 21, 2025738.13758.32738.13757.83754.792.41%409,544
Oct 20, 2025740.84745.41734.72740.01737.040.88%557,146
Oct 17, 2025725.43737.07722.12733.59730.651.02%570,199
Oct 16, 2025741.68741.68721.17726.16723.25-1.59%1,014,772
Oct 15, 2025743.07748.51725.92737.86734.900.19%646,733
Oct 14, 2025717.56743.89717.02736.48733.521.07%336,720
Oct 13, 2025725.05737.79722.85728.66725.741.67%360,490