Parker-Hannifin Corporation - 0KFZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	732.83	734.1	734.1	734.1	723.12	5,099
August 15, 2025	745.85	730.92	730.92	750	730	107
August 14, 2025	762	742.16	742.16	762	742.16	16
August 13, 2025	750.87	750.69	750.69	762	750.05	77
August 12, 2025	736.95	744.65	744.65	746.53	731.69	45
August 11, 2025	731.99	731.61	731.61	733.44	725.15	87
August 08, 2025	727.66	723.65	723.65	736.08	723.65	60
August 07, 2025	727.85	720.53	720.53	729.39	711.17	140
August 06, 2025	710.46	696.57	696.57	711.76	695.54	42
August 05, 2025	723.89	714.84	714.84	723.89	698.9	61
August 04, 2025	717.9	716.71	716.71	720.03	714.51	34
August 01, 2025	715.14	706.49	706.49	715.55	700.77	183
July 31, 2025	728.72	732.03	732.03	737.56	726.95	120
July 30, 2025	735.5	737.01	737.01	745.16	731.43	77
July 29, 2025	739.21	736	736	748.55	734.47	14
July 28, 2025	750	738.11	738.11	750	738.11	89
July 25, 2025	735	730.01	730.01	735	724.67	75
July 24, 2025	728.9	732.98	732.98	732.98	725.01	54
July 23, 2025	722.89	723.01	723.01	728.35	719	158
July 22, 2025	707.53	709.15	709.15	714.95	697.99	70
July 21, 2025	725	719.61	719.61	725	716.55	60
July 18, 2025	727.32	720.91	720.91	727.32	720.88	42
July 17, 2025	718.08	715.59	715.59	722.34	707.29	118
July 16, 2025	710.14	708.01	708.01	712.22	699.78	368
July 15, 2025	715	713.72	713.72	716.24	710.09	49
July 14, 2025	715	711.41	711.41	715	710.34	153
July 11, 2025	711.4	713.45	713.45	714.28	706	74
July 10, 2025	709.32	709.79	709.79	719.3	705	63
July 09, 2025	705.46	714.21	714.21	714.78	705.46	146
July 08, 2025	707.02	705.45	705.45	710.12	702.15	167
July 07, 2025	718.7	719	719	719.55	707.17	89
July 03, 2025	718.14	717.87	717.87	720.6	712.24	70
July 02, 2025	702.86	706.08	706.08	708.35	702.86	43
July 01, 2025	698.29	701.28	701.28	705.78	694	64
June 30, 2025	705	699.87	699.87	705	697.64	63
June 27, 2025	695.33	702.05	702.05	704.55	693.42	79
June 26, 2025	677.55	686.33	686.33	688.4	675.91	64
June 25, 2025	680	672	672	680	672	60
June 24, 2025	667.94	672.33	672.33	672.33	665.42	42
June 23, 2025	654.62	655.92	655.92	655.92	647.8	32
June 20, 2025	653.64	654.64	654.64	658.66	653.47	20
June 18, 2025	656.41	659.26	659.26	660.93	649.35	9
June 17, 2025	658.25	659.81	659.81	662.04	658.25	5
June 16, 2025	659.96	663.96	663.96	665.56	659.96	113
June 13, 2025	654.02	658.41	658.41	661.91	654.02	30
June 12, 2025	666.65	667.22	667.22	668.58	662.24	51
June 11, 2025	672.96	672.24	672.24	676.28	664.09	31
June 10, 2025	674.55	668.47	668.47	674.55	668.16	5
June 09, 2025	675	674	674	676.3	670.87	23
June 06, 2025	672.71	670.06	670.06	674.32	669.55	158
June 05, 2025	670.42	666.62	666.62	670.42	662.07	35
June 04, 2025	664.81	668.42	668.42	668.85	664.81	23
June 03, 2025	663.02	665.83	665.83	667.04	660.93	37
June 02, 2025	663.41	656.77	656.77	664.19	652.04	58
May 30, 2025	667	659.42	659.42	667.47	656.13	84
May 29, 2025	671.31	667.86	667.86	671.31	664.17	10
May 28, 2025	673.3	669.18	669.18	674.27	667.94	68
May 27, 2025	661.61	671.69	671.69	671.69	659.79	156
May 23, 2025	642.56	653.26	653.26	654.38	641.88	43
May 22, 2025	656.92	655.95	655.95	659.4	652.19	157

Parker-Hannifin Corporation (0KFZ.L) LSE