Skip to main content
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
962.26
-12.08 (-1.24%)
At close: Apr 28, 2026, 4:00 PM EDT
965.88
+3.62 (0.38%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026972.94977.65961.72962.26962.26-1.24%525,217
Apr 27, 2026973.04979.63959.15974.34974.34-0.01%453,884
Apr 24, 2026971.10985.26966.94974.47974.470.06%446,769
Apr 23, 2026962.66984.90954.61973.88973.882.04%609,326
Apr 22, 2026981.57983.69948.79954.43954.43-1.88%736,583
Apr 21, 2026998.631,001.28964.80972.69972.69-2.38%575,947
Apr 20, 2026980.03997.33977.29996.44996.440.77%399,652
Apr 17, 20261,029.001,029.00977.58988.80988.803.32%725,390
Apr 16, 2026967.54971.93951.12957.00957.00-0.70%477,811
Apr 15, 2026982.21985.41954.40963.76963.76-2.16%518,726
Apr 14, 2026995.00997.42983.01985.00985.00-0.45%529,465
Apr 13, 2026982.56991.70972.59989.49989.490.53%432,803
Apr 10, 2026986.43989.99978.97984.23984.230.13%511,474
Apr 9, 2026964.03991.59964.03982.99982.991.75%555,896
Apr 8, 2026950.81978.23950.81966.05966.055.81%621,635
Apr 7, 2026907.18918.77902.85912.97912.970.10%449,821
Apr 6, 2026907.24912.12899.94912.10912.100.44%300,653
Apr 2, 2026900.84923.53891.18908.06908.06-1.38%358,514
Apr 1, 2026905.51929.00903.99920.77920.772.85%690,830
Mar 31, 2026877.21895.68868.32895.24895.243.92%1,072,589
Mar 30, 2026897.38899.70858.72861.48861.48-3.03%787,633
Mar 27, 2026900.08905.33884.96888.44888.44-1.44%613,426
Mar 26, 2026914.77920.25899.09901.46901.46-2.18%772,473
Mar 25, 2026936.05940.00915.54921.56921.56-0.33%971,393
Mar 24, 2026889.54929.79883.84924.58924.582.04%1,130,693
Mar 23, 2026921.68932.16905.92906.06906.061.30%1,031,599
Mar 20, 2026897.76906.44882.35894.41894.41-0.62%904,855
Mar 19, 2026898.89907.01887.29900.01900.01-1.36%624,356
Mar 18, 2026910.47921.43898.68912.40912.402.14%1,013,229
Mar 17, 2026903.20906.00881.95893.31893.31-0.15%764,321
Mar 16, 2026901.75904.35887.00894.64894.640.54%924,112
Mar 13, 2026906.42914.00888.00889.86889.86-1.36%877,847
Mar 12, 2026927.33929.50901.27902.17902.17-4.07%771,166
Mar 11, 2026945.76949.83930.35940.48940.48-1.04%531,610
Mar 10, 2026930.51960.45928.00950.39950.391.95%959,995
Mar 9, 2026900.88933.41900.00932.17932.170.91%1,349,597
Mar 6, 2026945.74945.74917.53923.72923.72-4.32%1,250,733
Mar 5, 2026978.77986.54949.82965.42965.42-2.26%1,005,353
Mar 4, 2026990.88995.18976.80987.79987.79-0.09%645,876
Mar 3, 2026990.41997.50968.79988.67988.67-2.25%962,121
Mar 2, 20261,001.541,015.32994.481,011.411,011.410.22%713,316
Feb 27, 2026999.941,010.90993.441,009.181,009.18-0.57%1,065,882
Feb 26, 20261,014.751,019.94999.751,014.971,014.970.31%460,103
Feb 25, 20261,027.461,034.961,007.171,011.801,011.80-1.10%515,032
Feb 24, 20261,013.001,026.291,006.591,023.021,023.021.39%432,949
Feb 23, 20261,014.511,022.08998.261,008.971,008.97-1.30%720,788
Feb 20, 20261,008.001,024.581,000.971,022.231,022.230.97%690,113
Feb 19, 2026993.601,013.16993.601,012.441,012.441.50%580,539
Feb 18, 20261,012.011,015.00993.08997.50997.50-1.23%578,992
Feb 17, 2026999.551,014.66990.331,009.931,009.930.82%601,473
Feb 13, 2026986.901,009.53983.021,001.751,001.751.99%582,384
Feb 12, 20261,000.521,012.26975.60982.21982.21-1.37%603,265
Feb 11, 20261,000.001,012.49991.69995.83995.830.43%753,156
Feb 10, 2026980.59992.08974.66991.57991.571.30%753,579
Feb 9, 2026971.71987.35971.50978.87978.870.24%490,891
Feb 6, 2026977.54989.13972.17976.49976.490.92%629,491
Feb 5, 2026960.46971.64947.97967.62965.82-0.04%887,207
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