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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	673.14	666.3	666.3	674.31	664.82	469,362
May 27, 2025	664.57	670.91	670.91	673.1	659.88	564,358
May 23, 2025	644.26	654.96	654.96	659.99	637.21	430,798
May 22, 2025	659.22	657.35	657.35	661.44	651.43	662,270
May 21, 2025	672.35	661.78	661.78	675.49	660.29	627,488
May 20, 2025	675.39	680.05	680.05	682.48	675.06	856,710
May 19, 2025	671.01	679.28	679.28	681.28	669.93	720,136
May 16, 2025	676.3	680.4	680.4	682.12	671.49	460,138
May 15, 2025	671.71	672.64	672.64	675.66	668.62	464,522
May 14, 2025	677.1	674.81	674.81	679.73	672.95	505,825
May 13, 2025	673.21	678.42	678.42	684.84	667.44	771,277
May 12, 2025	679.93	668.76	668.76	685.47	666.32	1.08M
May 09, 2025	642.71	647.59	647.59	650.96	641.39	1.3M
May 08, 2025	630.43	641.5	641.5	646.92	628.23	857,234
May 07, 2025	618.59	623.02	623.02	626.53	616.56	664,000
May 06, 2025	610.4	613.92	613.92	620.02	608.31	603,913
May 05, 2025	611.22	616.57	616.57	624.06	611.22	614,935
May 02, 2025	621.75	619.02	619.02	627.69	612.98	665,938
May 01, 2025	614.43	610.12	610.12	619.94	595.71	1.24M
April 30, 2025	593.11	605.06	605.06	606.51	583.89	1.21M
April 29, 2025	593.44	602.74	602.74	604.27	592.48	699,600
April 28, 2025	601.29	597.09	597.09	608.05	593.02	617,228
April 25, 2025	599.02	598.02	598.02	603.62	592.1	530,408
April 24, 2025	577.6	596.81	596.81	598.19	576.26	903,920
April 23, 2025	589.59	580.81	580.81	614.82	577.41	665,987
April 22, 2025	555	566.65	566.65	568.73	554.23	718,473
April 21, 2025	552.06	547.29	547.29	556.14	538.08	496,200
April 17, 2025	563.43	561	561	570.51	560.99	558,227
April 16, 2025	559.61	559.45	559.45	567.11	550.54	681,312
April 15, 2025	575.51	568.25	568.25	576.03	566.7	441,069
April 14, 2025	579.12	569.61	569.61	579.12	558.25	759,800
April 11, 2025	554.24	565.37	565.37	569.97	546.2	925,589
April 10, 2025	574.85	560.18	560.18	578.89	539.09	1.02M
April 09, 2025	517.47	596.1	596.1	604.35	511.33	2.2M
April 08, 2025	562	525.48	525.48	569.69	514.3	1.6M
April 07, 2025	505.11	531.65	531.65	549.33	488.45	1.8M
April 04, 2025	528.58	517.23	517.23	538.27	510	2.25M
April 03, 2025	576.11	556.7	556.7	583.21	553.67	1.73M
April 02, 2025	598.8	628.98	628.98	630.76	595.19	777,241
April 01, 2025	606.97	609.86	609.86	613.99	598.24	679,742
March 31, 2025	590.9	607.85	607.85	611.99	580.99	835,381
March 28, 2025	623.72	601.43	601.43	625.22	597.29	812,610
March 27, 2025	632.3	626.26	626.26	633.18	621.25	628,200
March 26, 2025	649.94	637.51	637.51	656.89	631.89	953,564
March 25, 2025	647.7	651.36	651.36	652.39	643.16	903,732
March 24, 2025	634.63	642.58	642.58	644.8	632.55	893,800
March 21, 2025	621.62	622.1	622.1	628.14	611.73	811,653
March 20, 2025	622.32	624.72	624.72	631.2	620.72	693,300
March 19, 2025	616.4	630.01	630.01	635.26	616.31	814,304
March 18, 2025	617.73	616.4	616.4	622.08	609.08	733,410
March 17, 2025	604.56	621.58	621.58	624.92	604.56	824,234
March 14, 2025	602.11	607.88	607.88	608.76	594	929,517
March 13, 2025	612.84	591.65	591.65	617.1	590.5	1.47M
March 12, 2025	622.34	613.14	613.14	624.41	609.47	772,648
March 11, 2025	604.61	611.19	611.19	619.1	599.34	814,838
March 10, 2025	617.33	606.6	606.6	621.54	600.3	1.37M
March 07, 2025	625	634.75	634.75	639.68	618.6	1.19M
March 06, 2025	633	630.93	630.93	643.22	624.75	995,647

Parker-Hannifin Corporation (PH) NYSE