Parker-Hannifin Corporation - PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	871.4	873.66	873.66	879.69	869.49	337,750
December 03, 2025	863.1	869.2	869.2	869.52	857.9	456,500
December 02, 2025	858.53	858.94	858.94	860.97	851.56	453,300
December 01, 2025	855.72	856.12	856.12	865.12	852.5	466,600
November 28, 2025	867.55	861.7	861.7	867.69	860.3	223,300
November 26, 2025	852.42	861.49	861.49	866.57	847.02	642,000
November 25, 2025	844.99	852.04	852.04	855.5	838.42	765,700
November 24, 2025	844.75	840.02	840.02	856.6	839.38	1.16M
November 21, 2025	822.9	839.57	839.57	842.59	818.44	776,642
November 20, 2025	834.64	819.4	819.4	842.94	816.81	817,462
November 19, 2025	817.24	820.67	820.67	826.59	814.25	595,800
November 18, 2025	815.2	817.3	817.3	822.97	806.22	682,126
November 17, 2025	832	820.97	820.97	836.36	820.29	879,507
November 14, 2025	832.97	831.95	831.95	841.66	828.1	1.12M
November 13, 2025	849.32	841.94	841.94	856.53	839.79	970,700
November 12, 2025	860.96	854.32	854.32	869.36	845.4	629,175
November 11, 2025	837.86	857.93	857.93	866.72	833.38	866,500
November 10, 2025	845.23	840.63	840.63	850	822.31	862,761
November 07, 2025	836	844.01	844.01	848.95	824.68	975,439
November 06, 2025	829.16	834.15	832.35	851.86	815.54	1.75M
November 05, 2025	766.72	774.15	772.48	779.99	755.1	772,674
November 04, 2025	762.85	768.99	768.99	771.9	758.72	611,862
November 03, 2025	772.83	771.88	771.88	774.81	767	665,602
October 31, 2025	776.68	772.83	772.83	785	769.6	530,626
October 30, 2025	770.34	774.35	774.35	792.53	769.52	476,195
October 29, 2025	767.43	775.03	775.03	784.38	767.2	484,232
October 28, 2025	773.92	767.01	767.01	780	764.45	465,582
October 27, 2025	778	774.18	774.18	780	769.98	515,765
October 24, 2025	772	772	772	773.48	765.11	511,927
October 23, 2025	746.85	766.2	766.2	766.92	737.7	506,316
October 22, 2025	759.41	741.39	741.39	759.77	740.39	443,068
October 21, 2025	738.13	757.83	757.83	758.32	738.13	409,544
October 20, 2025	740.84	740.01	740.01	745.41	734.72	557,146
October 17, 2025	725.43	733.59	733.59	737.07	722.12	570,200
October 16, 2025	741.68	726.16	726.16	741.68	721.17	1.01M
October 15, 2025	743.07	737.86	737.86	748.51	725.92	646,733
October 14, 2025	717.56	736.48	736.48	743.89	717.02	336,720
October 13, 2025	725.05	728.66	728.66	737.79	722.85	360,500
October 10, 2025	740.11	716.66	716.66	743.32	715.37	596,026
October 09, 2025	755.88	738.74	738.74	756.98	734.57	554,933
October 08, 2025	754.44	753.34	753.34	764.21	747.52	496,816
October 07, 2025	766.21	750.68	750.68	771	746.5	377,705
October 06, 2025	767.06	763.44	763.44	772.14	757.99	408,300
October 03, 2025	761.6	763.23	763.23	769.09	757.39	319,300
October 02, 2025	757.38	758.14	758.14	762.61	753.08	381,957
October 01, 2025	750.31	755.22	755.22	758.89	750.31	381,700
September 30, 2025	754.99	758.15	758.15	758.92	749.84	491,321
September 29, 2025	756.05	753.57	753.57	762.09	749.71	615,702
September 26, 2025	748.78	750.72	750.72	755.54	748	339,945
September 25, 2025	741.52	745.08	745.08	746.75	738.38	402,439
September 24, 2025	760.82	748.76	748.76	763.01	746	393,022
September 23, 2025	761.01	760.17	760.17	770.76	758.3	399,945
September 22, 2025	753.41	759.95	759.95	762.99	750.1	414,800
September 19, 2025	757.93	755.68	755.68	758.72	746.44	791,800
September 18, 2025	744.28	755.7	755.7	758.72	741.32	652,100
September 17, 2025	754.56	738.5	738.5	758.04	730.25	1.08M
September 16, 2025	760	754.05	754.05	760.6	749.17	652,700
September 15, 2025	759.87	759.96	759.96	769.2	758.57	549,842
September 12, 2025	767.52	758.78	758.78	768.63	758.29	463,500
September 11, 2025	764.4	769.67	769.67	779.77	764.4	661,127

Parker-Hannifin Corporation (PH) NYSE