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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2024	682.79	709.46	709.46	709.63	682.79	1.96M
November 05, 2024	636.43	653.45	653.45	653.97	636.43	783,311
November 04, 2024	633.36	638	638	641.95	630.39	657,640
November 01, 2024	631.57	635.03	635.03	641.46	628.86	1.03M
October 31, 2024	618.74	634.07	634.07	636.14	615.26	1.25M
October 30, 2024	623	624.29	624.29	627.99	619.79	891,626
October 29, 2024	619.68	625.11	625.11	626.27	612.1	584,424
October 28, 2024	627.2	623.65	623.65	627.52	622.55	428,700
October 25, 2024	629.61	621.74	621.74	629.61	616.81	375,262
October 24, 2024	629.9	623.95	623.95	629.9	622.7	416,828
October 23, 2024	627.03	629.7	629.7	632.02	624.01	520,430
October 22, 2024	636.77	629.28	629.28	637	629.02	560,500
October 21, 2024	640.09	639.24	639.24	642.7	637.3	402,450
October 18, 2024	639	640.44	640.44	640.96	634.19	606,501
October 17, 2024	640.61	639.84	639.84	641.49	633.51	537,700
October 16, 2024	637.89	637.48	637.48	642.59	636.82	461,889
October 15, 2024	643.63	638.02	638.02	646.6	637.66	632,342
October 14, 2024	637	643.53	643.53	645.9	636.41	527,500
October 11, 2024	632	637.15	637.15	640	632	485,506
October 10, 2024	630.42	631.52	631.52	632.74	626.59	321,000
October 09, 2024	628.66	632.79	632.79	633.66	626.3	344,231
October 08, 2024	631.4	627.34	627.34	631.4	625.31	330,411
October 07, 2024	627.52	629.71	629.71	633.2	625.28	369,106
October 04, 2024	635.89	630.68	630.68	635.89	622.66	292,000
October 03, 2024	626	626.31	626.31	628.49	621.15	381,223
October 02, 2024	630.44	627.5	627.5	634.36	625.09	519,700
October 01, 2024	631.91	630.14	630.14	636.52	624.54	375,778
September 30, 2024	629.61	631.82	631.82	631.83	619.01	845,789
September 27, 2024	636.11	632.77	632.77	636.76	628.05	580,300
September 26, 2024	628.75	635.4	635.4	639.87	627.89	891,217
September 25, 2024	629.18	621.82	621.82	629.18	619.91	478,312
September 24, 2024	625.55	625.37	625.37	627.59	617.63	526,509
September 23, 2024	622.65	618.72	618.72	626	616.08	525,770
September 20, 2024	619.78	623.77	623.77	626.84	618	1.07M
September 19, 2024	622.4	626.05	626.05	627.3	616.17	644,840
September 18, 2024	605.46	609.03	609.03	619.86	604.21	559,800
September 17, 2024	598	605.17	605.17	607.69	595.22	623,230
September 16, 2024	595.14	596.78	596.78	597.84	589.27	394,341
September 13, 2024	590.46	591.33	591.33	599.66	589.58	392,147
September 12, 2024	588	587.55	587.55	588.3	581.24	368,863
September 11, 2024	580.67	584.4	584.4	586.53	570.73	578,755
September 10, 2024	584.03	581.1	581.1	585.6	576	438,200
September 09, 2024	579.15	580.2	580.2	584.49	576.87	559,700
September 06, 2024	577	571.31	571.31	584.44	570.68	755,200
September 05, 2024	574.73	575.2	575.2	576.83	568.46	515,849
September 04, 2024	575.71	576.95	576.95	581.58	572.2	469,500
September 03, 2024	592.87	575.35	575.35	595.55	571.99	737,046
August 30, 2024	592.83	600.2	600.2	601.3	588.69	558,905
August 29, 2024	593.24	591.22	591.22	599.53	588.91	413,038
August 28, 2024	589.96	588.01	588.01	592.49	583.75	325,900
August 27, 2024	588.12	590.09	588.46	593.92	584.79	348,700
August 26, 2024	595.24	591.25	589.62	597.33	587.36	431,302
August 23, 2024	591.7	593.82	592.18	594.1	586.38	492,647
August 22, 2024	588.2	587.3	585.68	593.15	582.88	384,500
August 21, 2024	585.5	585.94	584.32	589.45	582.42	942,100
August 20, 2024	585.84	582.29	580.68	589.6	578.41	603,547
August 19, 2024	586	586.5	584.88	591.08	582.05	518,614
August 16, 2024	590.84	583.4	581.79	591.45	582.49	577,741
August 15, 2024	588	590.84	589.21	593.28	583.4	657,800
August 14, 2024	573.81	578.39	576.79	580.01	573.77	718,391

Parker-Hannifin Corporation (PH) NYSE