Parker-Hannifin Corporation (PH) NYSE

911.92

-0.18(-0.02%)

Updated at April 07 03:51PM

Currency In USD

PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	907.24	912.1	912.1	912.12	899.94	300,494
April 02, 2026	900.84	908.06	908.06	923.53	891.18	358,364
April 01, 2026	905.51	920.77	920.77	929	903.99	689,776
March 31, 2026	877.21	895.24	895.24	895.68	868.32	1.07M
March 30, 2026	897.38	861.48	861.48	899.7	858.72	786,880
March 27, 2026	900.08	888.44	888.44	905.33	884.96	613,025
March 26, 2026	914.77	901.46	901.46	920.25	899.09	772,389
March 25, 2026	936.05	921.56	921.56	940	915.54	971,274
March 24, 2026	889.54	924.58	924.58	929.79	883.84	1.09M
March 23, 2026	921.68	906.06	906.06	932.16	905.92	1.01M
March 20, 2026	897.76	894.41	894.41	906.44	882.35	890,005
March 19, 2026	898.89	900.01	900.01	907.01	887.29	621,930
March 18, 2026	910.47	912.4	912.4	921.43	898.68	1M
March 17, 2026	903.2	893.31	893.31	906	881.95	732,226
March 16, 2026	901.75	894.64	894.64	904.35	887	857,036
March 13, 2026	906.42	889.86	889.86	914	888	877,793
March 12, 2026	927.33	902.17	902.17	929.5	901.27	771,038
March 11, 2026	945.76	940.48	940.48	949.83	930.35	531,507
March 10, 2026	930.51	950.39	950.39	960.45	928	959,707
March 09, 2026	900.88	932.17	932.17	933.41	900	1.35M
March 06, 2026	945.74	923.72	923.72	945.74	917.53	1.25M
March 05, 2026	978.77	965.42	965.42	986.54	949.82	1.01M
March 04, 2026	990.88	987.79	987.79	992.2	977.14	557,982
March 03, 2026	990.41	988.67	988.67	997.5	968.79	962,066
March 02, 2026	1,001.54	1,011.41	1,011.41	1,015.32	994.48	713,316
February 27, 2026	999.94	1,009.18	1,009.18	1,010.9	993.44	1.07M
February 26, 2026	1,014.75	1,014.97	1,014.97	1,019.94	999.75	460,103
February 25, 2026	1,027.46	1,011.8	1,011.8	1,034.96	1,007.17	515,032
February 24, 2026	1,013	1,023.02	1,023.02	1,026.29	1,006.59	432,949
February 23, 2026	1,014.51	1,008.97	1,008.97	1,022.08	998.26	720,788
February 20, 2026	1,008	1,022.23	1,022.23	1,024.58	1,000.97	690,113
February 19, 2026	993.6	1,012.44	1,012.44	1,013.16	993.6	580,539
February 18, 2026	1,012.01	997.5	997.5	1,015	993.08	578,992
February 17, 2026	999.55	1,009.93	1,009.93	1,014.66	990.33	601,473
February 13, 2026	986.9	1,001.75	1,001.75	1,009.53	983.02	582,400
February 12, 2026	1,000.52	982.21	982.21	1,012.26	975.6	603,265
February 11, 2026	1,000	995.83	995.83	1,012.49	991.69	753,156
February 10, 2026	980.59	991.57	991.57	992.08	974.66	753,579
February 09, 2026	971.71	978.87	978.87	987.35	971.5	490,900
February 06, 2026	977.54	976.49	976.49	989.13	972.17	629,500
February 05, 2026	960.46	967.62	965.82	971.64	947.97	887,207
February 04, 2026	971.94	967.99	966.19	979.44	960.33	956,523
February 03, 2026	955.27	964.33	962.54	972.8	952.22	765,200
February 02, 2026	935.75	952	950.23	954	933.4	870,255
January 30, 2026	949.71	935.84	934.1	954.17	928	865,100
January 29, 2026	936.54	948.4	946.64	965	933.05	1.18M
January 28, 2026	922.25	916.27	914.57	926.39	911.4	1.29M
January 27, 2026	935.91	925.97	924.25	939.98	925.61	678,461
January 26, 2026	928.73	933.05	931.31	938.68	928.02	555,026
January 23, 2026	938.51	927.99	926.26	945.85	923.51	442,471
January 22, 2026	952.55	939.27	937.52	954.3	938.67	578,300
January 21, 2026	937.04	945.29	943.53	952.76	930.96	687,300
January 20, 2026	926.07	929.49	927.76	937.47	923	676,642
January 16, 2026	949.8	944.27	942.51	950	936.27	837,800
January 15, 2026	939.44	944.58	942.82	950	939.44	623,523
January 14, 2026	937.02	936.21	934.47	937.02	925.14	606,058
January 13, 2026	928.77	938.35	936.6	939.97	928	520,733
January 12, 2026	918.72	928.94	927.21	930.47	914.4	480,800
January 09, 2026	912.79	920.99	919.28	930	912.79	627,100
January 08, 2026	909.33	906.47	904.78	918.67	899.72	573,939