Parker-Hannifin Corporation PH
NYSE · United States · Producer Manufacturing
$955.42-14.95 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $955.42 | -1.54% | $972.40 | $972.40 | $955.42 | 675.00K |
| 2026-09-29 | $970.37 | +0.08% | $972.43 | $978.54 | $960.99 | 390.30K |
| 2026-09-28 | $969.55 | -0.90% | $973.23 | $983.92 | $962.53 | 675.00K |
| 2026-09-25 | $978.33 | +0.34% | $974.00 | $981.97 | $966.24 | 591.90K |
| 2026-09-24 | $974.98 | +0.39% | $965.06 | $979.49 | $959.45 | 552.30K |
| 2026-09-23 | $971.21 | +0.66% | $960.96 | $978.23 | $958.68 | 581.60K |
| 2026-09-22 | $964.85 | +0.70% | $959.35 | $969.42 | $954.31 | 479.90K |
| 2026-09-21 | $958.17 | +1.55% | $951.61 | $964.43 | $943.31 | 647.10K |
| 2026-09-18 | $943.54 | +1.97% | $925.14 | $943.89 | $923.15 | 1.06M |
| 2026-09-17 | $925.29 | +0.71% | $930.27 | $935.27 | $917.80 | 576.00K |
| 2026-09-16 | $918.75 | -0.68% | $931.78 | $937.99 | $911.41 | 420.00K |
| 2026-09-15 | $925.00 | -0.41% | $934.62 | $939.60 | $919.95 | 601.70K |
| 2026-09-14 | $928.83 | -2.25% | $929.82 | $936.37 | $914.83 | 663.60K |
| 2026-09-11 | $950.23 | +1.70% | $948.20 | $956.18 | $940.94 | 345.60K |
| 2026-09-10 | $934.34 | -1.59% | $939.65 | $944.46 | $929.24 | 655.70K |
| 2026-09-09 | $949.47 | -0.67% | $949.95 | $957.56 | $945.21 | 458.00K |
| 2026-09-08 | $955.87 | -0.70% | $957.48 | $971.44 | $954.96 | 552.10K |
| 2026-09-04 | $962.59 | -0.20% | $966.71 | $978.38 | $960.43 | 844.10K |
| 2026-09-03 | $964.52 | +1.59% | $951.95 | $965.00 | $933.74 | 524.10K |
| 2026-09-02 | $949.38 | -0.28% | $956.86 | $962.28 | $941.13 | 570.90K |
| 2026-09-01 | $952.09 | -2.79% | $975.71 | $980.45 | $949.58 | 645.10K |
| 2026-08-31 | $979.44 | -1.57% | $986.32 | $990.16 | $974.73 | 801.80K |
| 2026-08-28 | $995.02 | -1.60% | $1,014.18 | $1,015.99 | $990.35 | 576.10K |
| 2026-08-27 | $1,011.20 | -2.72% | $1,031.11 | $1,036.42 | $1,006.51 | 731.10K |
| 2026-08-26 | $1,039.49 | +2.28% | $1,025.07 | $1,047.61 | $1,021.44 | 585.20K |
| 2026-08-25 | $1,016.31 | +0.20% | $1,033.12 | $1,033.12 | $1,014.91 | 671.40K |
| 2026-08-24 | $1,014.24 | +1.25% | $1,006.47 | $1,016.81 | $1,001.42 | 789.80K |
| 2026-08-21 | $1,001.74 | +0.16% | $1,010.01 | $1,012.16 | $993.52 | 545.50K |
| 2026-08-20 | $1,000.13 | -2.26% | $1,017.11 | $1,023.68 | $999.82 | 559.70K |
| 2026-08-19 | $1,023.25 | -1.79% | $1,046.21 | $1,046.21 | $1,016.24 | 831.00K |
| 2026-08-18 | $1,041.85 | -1.13% | $1,046.07 | $1,046.81 | $1,032.56 | 482.30K |
| 2026-08-17 | $1,053.76 | -0.20% | $1,059.17 | $1,064.41 | $1,048.00 | 618.20K |
| 2026-08-14 | $1,055.85 | -0.29% | $1,058.08 | $1,065.00 | $1,050.72 | 331.80K |
| 2026-08-13 | $1,058.87 | -1.00% | $1,070.59 | $1,070.59 | $1,052.29 | 617.00K |
| 2026-08-12 | $1,069.52 | +0.77% | $1,070.70 | $1,074.84 | $1,062.02 | 523.40K |
| 2026-08-11 | $1,061.33 | +0.08% | $1,061.31 | $1,076.11 | $1,057.59 | 410.00K |
| 2026-08-10 | $1,060.50 | -1.25% | $1,084.85 | $1,084.85 | $1,057.76 | 524.90K |
| 2026-08-07 | $1,073.87 | +0.38% | $1,078.87 | $1,089.35 | $1,072.47 | 823.50K |
| 2026-08-06 | $1,069.80 | +7.31% | $1,076.00 | $1,099.94 | $1,057.00 | 1.44M |
| 2026-08-05 | $996.90 | +0.43% | $991.01 | $1,009.86 | $986.79 | 1.16M |
| 2026-08-04 | $992.65 | -0.49% | $1,004.21 | $1,005.75 | $974.04 | 1.01M |
| 2026-08-03 | $997.52 | +2.15% | $976.89 | $998.04 | $972.49 | 505.60K |
| 2026-07-31 | $976.53 | +1.43% | $971.04 | $980.44 | $959.92 | 477.00K |
| 2026-07-30 | $962.79 | +1.23% | $961.93 | $968.04 | $946.07 | 664.70K |
| 2026-07-29 | $951.07 | -4.03% | $984.93 | $984.93 | $942.32 | 548.60K |
| 2026-07-28 | $990.96 | +0.37% | $995.07 | $998.00 | $976.73 | 610.90K |
| 2026-07-27 | $987.31 | -0.02% | $991.57 | $998.97 | $975.49 | 541.10K |
| 2026-07-24 | $987.54 | +0.21% | $989.20 | $1,000.72 | $977.15 | 696.80K |
| 2026-07-23 | $985.48 | +1.52% | $963.60 | $986.28 | $963.44 | 636.60K |
| 2026-07-22 | $970.77 | +1.17% | $967.99 | $975.00 | $962.80 | 330.00K |
| 2026-07-21 | $959.58 | +0.92% | $966.21 | $971.11 | $948.55 | 502.10K |
| 2026-07-20 | $950.79 | -0.25% | $956.01 | $964.00 | $942.24 | 520.40K |
| 2026-07-17 | $953.21 | -0.54% | $945.92 | $972.26 | $934.38 | 591.20K |
| 2026-07-16 | $958.34 | +0.57% | $949.97 | $977.40 | $947.08 | 760.30K |
| 2026-07-15 | $952.95 | -1.20% | $959.23 | $964.00 | $941.87 | 732.10K |
| 2026-07-14 | $964.55 | +1.40% | $963.02 | $966.48 | $953.10 | 409.10K |
| 2026-07-13 | $951.26 | -1.04% | $958.99 | $966.09 | $948.82 | 333.70K |
| 2026-07-10 | $961.27 | +1.27% | $948.05 | $964.68 | $944.96 | 440.50K |
| 2026-07-09 | $949.17 | +1.07% | $953.77 | $957.75 | $941.36 | 491.80K |
| 2026-07-08 | $939.13 | -1.92% | $946.17 | $950.89 | $932.38 | 682.20K |
| 2026-07-07 | $957.51 | -1.43% | $968.76 | $971.61 | $929.34 | 584.50K |
| 2026-07-06 | $971.36 | +0.88% | $962.97 | $971.96 | $961.81 | 447.30K |
| 2026-07-02 | $962.89 | -0.10% | $976.51 | $976.88 | $951.68 | 408.40K |
| 2026-07-01 | $963.81 | -1.46% | $973.35 | $979.60 | $959.59 | 579.60K |
| 2026-06-30 | $978.12 | +1.49% | $975.72 | $981.00 | $965.45 | 622.50K |
| 2026-06-29 | $963.79 | -0.53% | $963.73 | $973.66 | $955.48 | 570.60K |
| 2026-06-26 | $968.92 | -2.12% | $982.40 | $982.40 | $965.58 | 1.23M |
| 2026-06-25 | $989.91 | +3.00% | $967.55 | $1,003.79 | $962.13 | 434.60K |
| 2026-06-24 | $961.09 | +1.43% | $947.55 | $973.62 | $947.07 | 607.40K |
| 2026-06-23 | $947.58 | -1.51% | $938.76 | $957.56 | $930.20 | 613.30K |
| 2026-06-22 | $962.14 | +0.93% | $955.00 | $963.41 | $949.34 | 659.70K |
| 2026-06-18 | $953.27 | +0.77% | $957.27 | $964.98 | $949.10 | 1.02M |
| 2026-06-17 | $945.97 | +0.79% | $935.28 | $958.54 | $932.04 | 845.30K |
| 2026-06-16 | $938.51 | +2.14% | $928.11 | $946.44 | $921.93 | 601.60K |
| 2026-06-15 | $918.86 | +1.70% | $923.27 | $932.99 | $918.34 | 784.40K |
| 2026-06-12 | $903.48 | +0.12% | $911.37 | $913.52 | $896.02 | 553.60K |
| 2026-06-11 | $902.37 | +3.06% | $884.44 | $904.11 | $880.82 | 515.10K |
| 2026-06-10 | $875.60 | -3.31% | $902.90 | $916.18 | $875.60 | 662.80K |
| 2026-06-09 | $905.53 | +2.54% | $891.25 | $906.75 | $883.79 | 729.60K |
| 2026-06-08 | $883.14 | +0.09% | $887.46 | $892.52 | $878.06 | 591.50K |
| 2026-06-05 | $882.34 | +1.16% | $874.79 | $898.98 | $871.94 | 1.02M |
| 2026-06-04 | $872.23 | +2.52% | $859.37 | $873.66 | $854.75 | 799.80K |
| 2026-06-03 | $850.76 | +1.73% | $835.99 | $858.84 | $834.09 | 1.26M |
| 2026-06-02 | $836.32 | +1.58% | $828.28 | $839.33 | $822.10 | 1.10M |
| 2026-06-01 | $823.30 | -2.53% | $840.20 | $840.97 | $815.01 | 1.64M |
| 2026-05-29 | $844.63 | -0.96% | $848.20 | $856.84 | $843.92 | 1.02M |
| 2026-05-28 | $852.81 | -0.45% | $852.00 | $856.82 | $839.51 | 737.90K |
| 2026-05-27 | $856.68 | -1.31% | $872.00 | $875.46 | $850.44 | 676.60K |
| 2026-05-26 | $868.03 | +0.12% | $872.38 | $880.00 | $858.50 | 780.20K |
| 2026-05-22 | $866.96 | +0.26% | $871.94 | $877.78 | $861.05 | 702.90K |