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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	631.12	637.68	637.68	639.24	629.1	518,358
January 02, 2025	640.1	629.52	629.52	643.09	626.02	411,553
December 31, 2024	637.24	636.03	636.03	640.43	633.87	283,000
December 30, 2024	635.92	639.48	639.48	639.81	628.04	186,165
December 27, 2024	646	643.81	643.81	650.76	637.55	391,611
December 26, 2024	649.74	651.42	651.42	651.86	646.48	256,948
December 24, 2024	644.2	652.57	652.57	652.74	640.93	227,000
December 23, 2024	642.57	645.65	645.65	647.64	639.61	599,400
December 20, 2024	634.89	646.96	646.96	651.9	632.33	388,531
December 19, 2024	651.97	639.27	639.27	655	636.72	650,847
December 18, 2024	668	643.8	643.8	669.35	641.54	1.21M
December 17, 2024	669.42	665.99	665.99	673.2	662.67	832,400
December 16, 2024	674.94	673.74	673.74	676.56	669.88	625,887
December 13, 2024	684.09	672.52	672.52	685.77	672.12	197,561
December 12, 2024	689.38	682.57	682.57	690.84	682.06	527,398
December 11, 2024	685.64	686.39	686.39	691.18	683.41	702,031
December 10, 2024	685.5	677.93	677.93	691.15	676.45	658,502
December 09, 2024	695	686	686	698.48	680.42	590,971
December 06, 2024	696.3	696.16	696.16	701.59	694.02	371,942
December 05, 2024	696	694.71	694.71	700.3	693.36	465,798
December 04, 2024	699.31	696.49	696.49	700.14	692.71	428,900
December 03, 2024	699.24	700.9	700.9	701.53	693.92	321,270
December 02, 2024	703.61	700.69	700.69	706.91	698.31	335,406
November 29, 2024	702.78	702.9	702.9	706.85	697	331,600
November 27, 2024	704.95	700.41	700.41	710	697.97	155,806
November 26, 2024	704.14	706.85	706.85	709.1	700.41	291,060
November 25, 2024	710	704.42	704.42	712.42	698.26	1.13M
November 22, 2024	701.45	706.87	706.87	707.22	700.46	562,024
November 21, 2024	695	702.68	702.68	707.71	692.37	655,503
November 20, 2024	686.13	690.43	690.43	692.24	684	377,485
November 19, 2024	684.35	689.76	689.76	693	684.35	337,467
November 18, 2024	694.8	691.68	691.68	697.01	690.96	480,733
November 15, 2024	696.11	698.91	698.91	704.07	695.79	530,800
November 14, 2024	705.45	697.63	697.63	706	695.84	594,124
November 13, 2024	700.7	706.46	706.46	711.34	699.57	532,272
November 12, 2024	708.27	699.32	699.32	709.45	698.41	551,717
November 11, 2024	700.36	708.15	708.15	711.6	698.44	553,810
November 08, 2024	690	695.58	695.58	699.92	690	565,643
November 07, 2024	708.91	689.77	688.14	709.46	684.48	972,300
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

Parker-Hannifin Corporation (PH) NYSE