Skip to main content
Parker-Hannifin Corporation (PH)
NYSE: PH · Real-Time Price · USD
968.92
-20.99 (-2.12%)
At close: Jun 26, 2026, 4:00 PM EDT
970.65
+1.73 (0.18%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026982.40982.40965.58968.92968.92-2.12%1,224,591
Jun 25, 2026967.551,003.79962.13989.91989.913.00%432,588
Jun 24, 2026947.55973.62947.07961.09961.091.43%592,786
Jun 23, 2026938.76957.56930.20947.58947.58-1.51%613,225
Jun 22, 2026955.00963.41949.34962.14962.140.93%659,566
Jun 18, 2026957.27964.98949.10953.27953.270.77%925,679
Jun 17, 2026935.28958.54932.04945.97945.970.79%821,841
Jun 16, 2026928.11946.44921.93938.51938.512.14%601,556
Jun 15, 2026923.27932.99918.34918.86918.861.70%760,395
Jun 12, 2026911.37913.52896.02903.48903.480.12%549,046
Jun 11, 2026884.44904.11880.82902.37902.373.06%512,617
Jun 10, 2026902.90916.18875.60875.60875.60-3.31%657,217
Jun 9, 2026891.25906.75883.79905.53905.532.54%722,453
Jun 8, 2026887.46892.52878.06883.14883.140.09%591,481
Jun 5, 2026874.79898.98871.94882.34882.341.16%1,008,039
Jun 4, 2026859.37873.66854.75872.23872.232.52%798,195
Jun 3, 2026835.99858.84834.09850.76850.761.73%1,261,189
Jun 2, 2026828.28839.33822.10836.32836.321.58%1,036,764
Jun 1, 2026840.20840.97815.01823.30823.30-2.53%1,595,545
May 29, 2026848.20856.84843.92844.63844.63-0.96%964,402
May 28, 2026852.00856.82839.51852.81852.81-0.45%737,584
May 27, 2026872.00875.46850.44856.68856.68-1.31%671,263
May 26, 2026872.38880.00858.50868.03868.030.12%778,427
May 22, 2026871.94877.78861.05866.96866.960.26%698,166
May 21, 2026854.77878.70844.00864.73864.730.62%721,549
May 20, 2026859.12863.10847.46859.44859.440.81%778,937
May 19, 2026859.89860.36839.15852.56852.56-0.68%637,965
May 18, 2026860.28865.47853.40858.43858.43-0.50%582,183
May 15, 2026871.57878.69855.82862.72862.72-2.01%677,535
May 14, 2026889.09894.31877.57880.43880.43-0.22%544,733
May 13, 2026877.85886.97877.07882.37882.370.12%675,249
May 12, 2026876.05887.73866.00881.34881.340.80%827,783
May 11, 2026871.18880.25862.69874.36874.36-0.51%687,157
May 8, 2026891.99892.50875.07878.83878.83-0.68%753,857
May 7, 2026904.46906.45882.42886.85884.85-1.75%757,148
May 6, 2026891.52911.96891.52902.66900.623.43%910,395
May 5, 2026873.15881.04866.47872.69870.720.57%724,050
May 4, 2026880.33880.33860.49867.75865.79-1.64%1,167,353
May 1, 2026904.44909.24874.03882.23880.24-2.99%1,608,049
Apr 30, 2026896.00921.98880.00909.42907.37-4.02%2,029,775
Apr 29, 2026965.51970.46944.44947.50945.36-1.53%723,029
Apr 28, 2026972.94977.65961.72962.26960.09-1.24%525,239
Apr 27, 2026973.04979.63959.15974.34972.14-0.01%454,033
Apr 24, 2026971.10985.26966.94974.47972.270.06%447,611
Apr 23, 2026962.66984.90954.61973.88971.682.04%615,454
Apr 22, 2026981.57983.69948.79954.43952.28-1.88%750,243
Apr 21, 2026998.631,001.28964.80972.69970.50-2.38%576,356
Apr 20, 2026980.03997.33977.29996.44994.190.77%399,830
Apr 17, 20261,029.001,029.00977.58988.80986.573.32%728,903
Apr 16, 2026967.54971.93951.12957.00954.84-0.70%479,508
Apr 15, 2026982.21985.41954.40963.76961.59-2.16%529,414
Apr 14, 2026995.00997.42983.01985.00982.78-0.45%529,982
Apr 13, 2026982.56991.70972.59989.49987.260.53%435,521
Apr 10, 2026986.43989.99978.97984.23982.010.13%511,484
Apr 9, 2026964.03991.59964.03982.99980.771.75%559,768
Apr 8, 2026950.81978.23950.81966.05963.875.81%625,790
Apr 7, 2026907.18918.77902.85912.97910.910.10%456,199
Apr 6, 2026907.24912.12899.94912.10910.040.44%300,653
Apr 2, 2026900.84923.53891.18908.06906.01-1.38%358,514
Apr 1, 2026905.51929.00903.99920.77918.692.85%690,830
Mar 31, 2026877.21895.68868.32895.24893.223.92%1,072,589
Mar 30, 2026897.38899.70858.72861.48859.54-3.03%787,633
Mar 27, 2026900.08905.33884.96888.44886.44-1.44%613,426
Mar 26, 2026914.77920.25899.09901.46899.43-2.18%772,473
Mar 25, 2026936.05940.00915.54921.56919.48-0.33%971,393
Mar 24, 2026889.54929.79883.84924.58922.492.04%1,130,693
Mar 23, 2026921.68932.16905.92906.06904.021.30%1,031,599
Mar 20, 2026897.76906.44882.35894.41892.39-0.62%904,855
Mar 19, 2026898.89907.01887.29900.01897.98-1.36%624,356
Mar 18, 2026910.47921.43898.68912.40910.342.14%1,013,229
Mar 17, 2026903.20906.00881.95893.31891.30-0.15%764,321
Mar 16, 2026901.75904.35887.00894.64892.620.54%924,112
Mar 13, 2026906.42914.00888.00889.86887.85-1.36%877,847
Mar 12, 2026927.33929.50901.27902.17900.14-4.07%771,166
Mar 11, 2026945.76949.83930.35940.48938.36-1.04%531,610
Mar 10, 2026930.51960.45928.00950.39948.251.95%959,995
Mar 9, 2026900.88933.41900.00932.17930.070.91%1,349,597
Mar 6, 2026945.74945.74917.53923.72921.64-4.32%1,250,733
Mar 5, 2026978.77986.54949.82965.42963.24-2.26%1,005,353
Mar 4, 2026990.88995.18976.80987.79985.56-0.09%645,876
Mar 3, 2026990.41997.50968.79988.67986.44-2.25%962,121
Mar 2, 20261,001.541,015.32994.481,011.411,009.130.22%713,316
Feb 27, 2026999.941,010.90993.441,009.181,006.90-0.57%1,065,882
Feb 26, 20261,014.751,019.94999.751,014.971,012.680.31%460,103
Feb 25, 20261,027.461,034.961,007.171,011.801,009.52-1.10%515,032
Feb 24, 20261,013.001,026.291,006.591,023.021,020.711.39%432,949
Feb 23, 20261,014.511,022.08998.261,008.971,006.69-1.30%720,788
Feb 20, 20261,008.001,024.581,000.971,022.231,019.920.97%690,113
Feb 19, 2026993.601,013.16993.601,012.441,010.161.50%580,539
Feb 18, 20261,012.011,015.00993.08997.50995.25-1.23%578,992
Feb 17, 2026999.551,014.66990.331,009.931,007.650.82%601,473
Feb 13, 2026986.901,009.53983.021,001.75999.491.99%582,384
Feb 12, 20261,000.521,012.26975.60982.21979.99-1.37%603,265
Feb 11, 20261,000.001,012.49991.69995.83993.580.43%753,156
Feb 10, 2026980.59992.08974.66991.57989.331.30%753,579
Feb 9, 2026971.71987.35971.50978.87976.660.24%490,891
Feb 6, 2026977.54989.13972.17976.49974.291.10%629,491
Feb 5, 2026960.46971.64947.97967.62963.64-0.04%887,207
Feb 4, 2026971.94979.44960.33967.99964.010.38%956,523
Feb 3, 2026955.27972.80952.22964.33960.371.30%765,188