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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Parker-Hannifin Corporation (PH) NYSE