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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	738.12	752.33	752.33	759.5	737.08	725,832
August 21, 2025	739.72	733.05	733.05	740.79	729.73	492,805
August 20, 2025	741.4	742.97	742.97	747.57	734.99	682,300
August 19, 2025	736.55	744.23	744.23	746.98	736.14	940,500
August 18, 2025	730.06	736.2	736.2	737.27	729.36	486,018
August 15, 2025	747.38	729.96	729.96	747.38	728.66	716,422
August 14, 2025	755.7	745.34	745.34	757.7	740.4	695,162
August 13, 2025	757.07	762.05	762.05	763.99	749.39	616,649
August 12, 2025	735	752.04	752.04	752.87	734.38	604,843
August 11, 2025	729.03	730.66	730.66	732.77	724.5	675,810
August 08, 2025	729.49	727.74	727.74	739.07	723.53	820,258
August 07, 2025	729.39	725.36	725.36	729.49	708.18	1.28M
August 06, 2025	712.41	697.13	697.13	712.41	692.02	1.93M
August 05, 2025	720.76	714.88	714.88	726.47	699.89	833,400
August 04, 2025	716.34	719.04	719.04	720.21	713.36	812,936
August 01, 2025	715.17	712.13	712.13	716.91	701.55	903,592
July 31, 2025	728.32	731.9	731.9	737.43	728.32	508,399
July 30, 2025	737.2	732.03	732.03	738.33	726.25	718,280
July 29, 2025	744.27	734.86	734.86	744.61	731.92	686,271
July 28, 2025	740.36	739.06	739.06	745.35	736.07	446,116
July 25, 2025	731.46	738.82	738.82	740.83	726.14	499,924
July 24, 2025	728.8	729.62	729.62	734.49	725.28	620,369
July 23, 2025	725.5	728.17	728.17	729.72	718.2	548,411
July 22, 2025	708.85	721.12	721.12	722.49	705.67	534,533
July 21, 2025	724.19	711.22	711.22	724.19	711.03	389,638
July 18, 2025	725.92	722.58	722.58	727.3	719.11	485,924
July 17, 2025	710.25	723.26	723.26	723.91	708.18	543,125
July 16, 2025	710.14	710.22	710.22	712.31	698.58	435,400
July 15, 2025	714	708.64	708.64	715.69	708.28	347,767
July 14, 2025	713.22	712.09	712.09	715	707.6	345,080
July 11, 2025	708.88	714.91	714.91	715.84	706	343,026
July 10, 2025	709.32	714.3	714.3	719.34	706.34	442,400
July 09, 2025	712.85	707.59	707.59	714.66	705.35	377,903
July 08, 2025	707.02	706.92	706.92	709.6	702.6	493,527
July 07, 2025	715.48	706.59	706.59	720.34	700.17	807,808
July 03, 2025	716.1	719.15	719.15	720.9	712.24	360,526
July 02, 2025	704.91	711.46	711.46	711.63	702.61	450,125
July 01, 2025	696.3	703.28	703.28	706.86	691.47	720,200
June 30, 2025	701.47	698.47	698.47	701.47	694.97	1.06M
June 27, 2025	694.81	700.54	700.54	704.99	693.66	1.04M
June 26, 2025	677.55	691.71	691.71	694.19	675.91	844,200
June 25, 2025	677.4	673.51	673.51	677.64	672.22	486,519
June 24, 2025	668.61	675.25	675.25	676.79	664.95	605,957
June 23, 2025	654.96	664.22	664.22	664.56	646.51	499,300
June 20, 2025	658.1	652.73	652.73	659.94	649.36	864,735
June 18, 2025	651.74	652.29	652.29	660.63	651.73	478,700
June 17, 2025	658.71	652.21	652.21	662.83	651.75	623,900
June 16, 2025	661.39	661.84	661.84	665.94	658.21	636,200
June 13, 2025	657.29	654.09	654.09	662.18	652.43	682,779
June 12, 2025	667.07	666.86	666.86	668.61	661.29	493,233
June 11, 2025	672.48	671.75	671.75	676.27	665.31	511,823
June 10, 2025	671.87	670.93	670.93	673.2	666.61	457,414
June 09, 2025	675	669.88	669.88	676.76	669.45	475,400
June 06, 2025	672.47	671.26	671.26	674.09	668.98	387,737
June 05, 2025	668.83	661.97	661.97	670.42	659.6	638,124
June 04, 2025	668.25	665.14	665.14	668.85	664.55	334,642
June 03, 2025	661.34	664.67	664.67	667.23	661.28	577,113
June 02, 2025	664.52	660.3	660.3	665.55	651.22	629,033
May 30, 2025	663.7	664.7	664.7	667.25	657.66	1.04M
May 29, 2025	671.46	667.23	667.23	671.46	661.72	486,331

Parker-Hannifin Corporation (PH) NYSE