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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	960.46	967.62	967.62	971.64	947.97	875,921
February 04, 2026	971.94	967.99	967.99	979.44	960.33	936,680
February 03, 2026	955.27	964.33	964.33	972.8	952.22	765,200
February 02, 2026	935.75	952	952	954	933.4	870,255
January 30, 2026	949.71	935.84	935.84	954.17	928	865,100
January 29, 2026	936.54	948.4	948.4	965	933.05	1.18M
January 28, 2026	922.25	916.27	916.27	926.39	911.4	1.29M
January 27, 2026	935.91	925.97	925.97	939.98	925.61	678,461
January 26, 2026	928.73	933.05	933.05	938.68	928.02	555,026
January 23, 2026	938.51	927.99	927.99	945.85	923.51	442,471
January 22, 2026	952.55	939.27	939.27	954.3	938.67	575,986
January 21, 2026	937.04	945.29	945.29	952.76	930.96	687,300
January 20, 2026	926.07	929.49	929.49	937.47	923	676,642
January 16, 2026	949.8	944.27	944.27	950	936.27	837,800
January 15, 2026	939.44	944.58	944.58	950	939.44	587,527
January 14, 2026	937.02	936.21	936.21	937.02	925.14	606,058
January 13, 2026	928.77	938.35	938.35	939.97	928	520,733
January 12, 2026	918.72	928.94	928.94	930.47	914.4	480,800
January 09, 2026	912.79	920.99	920.99	930	912.79	627,051
January 08, 2026	909.33	906.47	906.47	918.67	899.72	573,939
January 07, 2026	928.81	908.39	908.39	933.33	903.84	639,714
January 06, 2026	914.66	928.76	928.76	931.06	900.01	524,210
January 05, 2026	898.59	906.89	906.89	917.67	893.49	632,349
January 02, 2026	881.61	893.98	893.98	894.65	876.02	300,463
December 31, 2025	888.32	878.96	878.96	894.16	878.6	280,002
December 30, 2025	891.79	888.82	888.82	896.01	887.28	329,539
December 29, 2025	887.14	890.55	890.55	893.14	886.01	439,570
December 26, 2025	888.36	888.08	888.08	889.84	883.51	126,300
December 24, 2025	885.81	887.76	887.76	889.49	884.45	118,750
December 23, 2025	886.07	887.14	887.14	888.74	880.59	311,158
December 22, 2025	877.08	886.47	886.47	888.83	876.41	392,845
December 19, 2025	866.49	874.81	874.81	875.48	866.42	1.64M
December 18, 2025	871.68	867.95	867.95	876.76	865.47	675,167
December 17, 2025	875.53	863.19	863.19	879.92	862.29	657,000
December 16, 2025	883.05	874.49	874.49	885.61	869.2	653,800
December 15, 2025	890	883.45	883.45	892.34	881.58	424,338
December 12, 2025	903.35	884.87	884.87	908.35	881.88	517,066
December 11, 2025	889.18	899.13	899.13	901.31	885.25	745,344
December 10, 2025	866.95	889.25	889.25	893.47	862.5	668,116
December 09, 2025	879.08	862.93	862.93	883.99	861.9	523,170
December 08, 2025	878.92	879.67	879.67	888.82	876.76	655,600
December 05, 2025	873.5	880	880	882	871.26	592,351
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

Parker-Hannifin Corporation (PH) NYSE