Parker-Hannifin (PH)

1,009.18
-5.79 (-0.57%)
NYSE · Last Trade: Mar 1st, 1:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Parker-Hannifin (PH)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026999.941,010.90993.441,009.181,065,8831,009.18
2/26/20261,014.751,019.93999.751,014.97459,8881,014.97
2/25/20261,027.461,034.961,007.171,011.80514,8911,011.80
2/24/20261,013.001,026.291,006.591,023.02432,9051,023.02
2/23/20261,014.511,022.08998.251,008.97720,7561,008.97
2/20/20261,008.001,024.581,000.971,022.23690,1151,022.23
2/19/2026993.601,013.16993.601,012.44580,5051,012.44
2/18/20261,012.011,015.00993.08997.50578,869997.50
2/17/2026999.551,014.66990.331,009.93601,4491,009.93
2/13/2026986.901,009.53983.021,001.75582,3851,001.75
2/12/20261,000.521,012.26975.60982.21603,194982.21
2/11/20261,000.001,012.49991.68995.83753,119995.83
2/10/2026980.59992.08974.66991.57753,550991.57
2/09/2026971.71987.35971.50978.87490,855978.87
2/06/2026977.54989.13972.17976.49629,491976.49
2/05/2026960.46971.64947.97967.62886,855965.82
2/04/2026971.94979.44960.33967.99956,512966.19
2/03/2026955.27972.80952.22964.33765,186962.54
2/02/2026935.75954.00933.40952.00870,234950.23
1/30/2026949.71954.17928.00935.84865,094934.10
1/29/2026936.54965.00933.05948.401,177,588946.64
1/28/2026922.25926.39911.40916.271,293,147914.57
1/27/2026935.91939.98925.61925.97678,255924.25
1/26/2026928.73938.68928.02933.05554,971931.31
1/23/2026938.51945.86923.51927.99442,523926.26
1/22/2026952.55954.30938.67939.27578,284937.52
1/21/2026937.04952.75930.96945.29687,266943.53
1/20/2026926.07937.47923.00929.49676,616927.76
1/16/2026949.80950.00936.26944.27837,780942.51
1/15/2026939.43950.00939.43944.58623,523942.82
1/14/2026937.02937.02925.14936.21606,049934.47
1/13/2026928.77939.97928.00938.35520,806936.60
1/12/2026918.72930.47914.40928.94480,790927.21
1/09/2026912.79930.00912.79920.99627,677919.28
1/08/2026909.33918.67899.72906.47573,939904.78
1/07/2026928.81933.33903.84908.39639,671906.70
1/06/2026914.66931.39900.01928.76687,163927.03
1/05/2026898.59917.67893.49906.89632,346905.20
1/02/2026881.61894.65876.02893.98300,464892.32
12/31/2025888.32894.16878.60878.96281,714877.33
12/30/2025891.79896.01887.28888.82329,536887.17
12/29/2025887.14893.14886.01890.55439,555888.89
12/26/2025888.36889.84883.51888.08126,300886.43
12/24/2025885.81889.49884.45887.76118,752886.11
12/23/2025886.07888.74880.59887.14313,563885.49
12/22/2025877.08888.83876.41886.47392,821884.82
12/19/2025866.49875.48866.42874.811,643,218873.18
12/18/2025871.68876.76865.47867.95695,452866.34
12/17/2025875.53879.92862.29863.19670,451861.58
12/16/2025883.04885.61869.20874.49651,097872.86
12/15/2025890.00892.34881.58883.47593,812881.83
12/12/2025903.35908.35881.88884.87517,067883.22
12/11/2025889.18901.31885.25899.13761,665897.46
12/10/2025866.95893.47862.50889.25677,607887.60
12/09/2025879.08883.99861.90862.93523,124861.33
12/08/2025878.92888.82876.76879.67655,585878.03
12/05/2025873.50882.00871.26880.00592,352878.36
12/04/2025869.36879.66863.21873.66427,418872.03
12/03/2025863.10869.52857.89869.20456,489867.58
12/02/2025858.53860.97851.55858.94453,271857.34
12/01/2025855.72865.12852.50856.12466,557854.53