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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	767.52	758.78	758.78	768.63	758.29	463,500
September 11, 2025	764.4	769.67	769.67	779.77	764.4	661,127
September 10, 2025	756.33	765.28	765.28	770.46	756.33	558,825
September 09, 2025	756.04	755.24	755.24	757.23	745.36	419,742
September 08, 2025	759.64	760.18	760.18	762.02	754.45	568,022
September 05, 2025	760.8	758.56	758.56	764.18	748.59	520,124
September 04, 2025	743.68	756.96	756.96	757	742.21	425,129
September 03, 2025	748.87	748.53	748.53	752.54	743.84	389,000
September 02, 2025	746.09	749.93	749.93	750.99	738.89	525,118
August 29, 2025	764.27	759.35	757.55	768.72	756.31	890,900
August 28, 2025	769.6	766.84	765.02	773.3	763.04	637,001
August 27, 2025	758.8	768.1	768.1	768.45	757.89	636,667
August 26, 2025	749.78	761.55	761.55	762.76	746	600,042
August 25, 2025	754.81	750.3	750.3	756.38	749.46	650,355
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

Parker-Hannifin Corporation (PH) NYSE