Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Parker-Hannifin Corporation logo
PH
Parker-Hannifin Corporation
20:00:02
961.27 $
0.0000 (%0.00)
Previous Close: 949.17
Day Low₺944.955
Day High₺964.68
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PH: Parker-Hannifin Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 946.8465
CLOSE 945.5997

Low

LOW 815.01

High

HIGH 1,099.94
DATEOPENHIGHLOWCLOSE
01/02/2026881.61894.65876.02893.98
01/05/2026898.59917.67893.49906.89
01/06/2026914.66931.39900.01928.76
01/07/2026928.81933.33903.84908.39
01/08/2026909.33918.67899.72906.47
01/09/2026912.79930912.79920.99
01/12/2026918.72930.47914.4928.94
01/13/2026928.77939.97928938.35
01/14/2026937.02937.02925.14936.21
01/15/2026939.44950939.44944.58
01/16/2026949.8950936.27944.27
01/20/2026926.07937.47923929.49
01/21/2026937.04952.76930.96945.29
01/22/2026952.55954.3938.67939.27
01/23/2026938.51945.85923.51927.99
01/26/2026928.73938.68928.02933.05
01/27/2026935.91939.98925.61925.97
01/28/2026922.25926.39911.4916.27
01/29/2026936.54965933.05948.4
01/30/2026949.71954.17928935.84
02/02/2026935.75954933.4952
02/03/2026955.27972.8952.22964.33
02/04/2026971.94979.44960.33967.99
02/05/2026960.46971.64947.97967.62
02/06/2026977.54989.13972.17976.49
02/09/2026971.71987.35971.5978.87
02/10/2026980.59992.08974.66991.57
02/11/20261,0001,012.49991.69995.83
02/12/20261,000.521,012.26975.6982.21
02/13/2026986.91,009.53983.021,001.75
02/17/2026999.551,014.66990.331,009.93
02/18/20261,012.011,015993.08997.5
02/19/2026993.61,013.16993.61,012.44
02/20/20261,0081,024.581,000.971,022.23
02/23/20261,014.511,022.08998.261,008.97
02/24/20261,0131,026.291,006.591,023.02
02/25/20261,027.461,034.961,007.171,011.8
02/26/20261,014.751,019.94999.751,014.97
02/27/2026999.941,010.9993.441,009.18
03/02/20261,001.541,015.32994.481,011.41
03/03/2026990.41997.5968.79988.67
03/04/2026990.88995.18976.8987.79
03/05/2026978.77986.54949.82965.42
03/06/2026945.74945.74917.53923.72
03/09/2026900.88933.41900932.17
03/10/2026930.51960.45928950.39
03/11/2026945.76949.83930.35940.48
03/12/2026927.33929.5901.27902.17
03/13/2026906.42914888889.86
03/16/2026901.75904.35887894.64
03/17/2026903.2906881.95893.31
03/18/2026910.47921.43898.68912.4
03/19/2026898.89907.01887.29900.01
03/20/2026897.76906.44882.35894.41
03/23/2026921.68932.16905.92906.06
03/24/2026889.54929.79883.84924.58
03/25/2026936.05940915.54921.56
03/26/2026914.77920.25899.09901.46
03/27/2026900.08905.33884.96888.44
03/30/2026897.38899.7858.72861.48
03/31/2026877.21895.68868.32895.24
04/01/2026905.51929903.99920.77
04/02/2026900.84923.53891.18908.06
04/06/2026907.24912.12899.94912.1
04/07/2026907.18918.77902.85912.97
04/08/2026950.81978.23950.81966.05
04/09/2026964.03991.59964.03982.99
04/10/2026986.43989.99978.97984.23
04/13/2026982.56991.7972.59989.49
04/14/2026995997.42983.01985
04/15/2026982.21985.41954.4963.76
04/16/2026967.54971.93951.12957
04/17/20261,0291,029977.58988.8
04/20/2026980.03997.33977.28996.44
04/21/2026998.631,001.28964.8972.69
04/22/2026981.57983.69948.79954.43
04/23/2026962.66984.9954.61973.88
04/24/2026971.1985.26966.94974.47
04/27/2026973.04979.63959.15974.34
04/28/2026972.94977.65961.72962.26
04/29/2026965.51970.46944.44947.5
04/30/2026896921.98880909.42
05/01/2026904.44909.24874.03882.23
05/04/2026880.33880.33860.49867.75
05/05/2026873.15881.04866.47872.69
05/06/2026891.52911.96891.52902.66
05/07/2026904.46906.45882.42886.85
05/08/2026891.99892.5875.07878.83
05/11/2026871.18880.25862.69874.36
05/12/2026876.05887.73866881.34
05/13/2026877.85886.97877.07882.37
05/14/2026889.09894.31877.57880.43
05/15/2026871.57878.69855.82862.72
05/18/2026860.28865.47853.4858.43
05/19/2026859.89860.36839.15852.56
05/20/2026859.12863.1847.46859.44
05/21/2026854.77878.7844864.73
05/22/2026871.94877.78861.05866.96
05/26/2026872.38880858.5868.03
05/27/2026872875.46850.44856.68
05/28/2026852856.82839.51852.81
05/29/2026848.2856.84843.92844.63
06/01/2026840.2840.97815.01823.3
06/02/2026828.28839.33822.1836.32
06/03/2026835.99858.84834.09850.76
06/04/2026859.37873.66854.75872.23
06/05/2026874.79898.98871.94882.34
06/08/2026887.46892.52878.06883.14
06/09/2026891.25906.75883.79905.53
06/10/2026902.9916.18875.6875.6
06/11/2026884.44904.11880.82902.37
06/12/2026911.37913.52896.02903.48
06/15/2026923.27932.99918.34918.86
06/16/2026928.11946.44921.93938.51
06/17/2026935.28958.54932.04945.97
06/18/2026957.27964.98949.1953.27
06/22/2026955963.41949.34962.14
06/23/2026938.76957.56930.2947.58
06/24/2026947.55973.62947.07961.09
06/25/2026967.551,003.79962.13989.91
06/26/2026982.4982.4965.58968.92
06/29/2026963.73973.66955.48963.79
06/30/2026975.72981965.45978.12
07/01/2026973.35979.6959.59963.81
07/02/2026976.51976.88951.68962.89
07/06/2026962.97971.96961.81971.36
07/07/2026968.76971.61929.34957.51
07/08/2026946.17950.89932.38939.13
07/09/2026953.77957.75941.36949.17
07/10/2026948.05964.68944.96961.27
07/13/2026958.99966.09948.82951.26
07/14/2026963.02966.48953.1964.55
07/15/2026959.23964941.87952.95
07/16/2026949.97977.4947.08958.34
07/17/2026945.92972.26934.38953.21
07/20/2026956.01964942.24950.79
07/21/2026966.21971.11948.55959.58
07/22/2026967.99975962.8970.77
07/23/2026963.6986.28963.44985.48
07/24/2026989.21,000.72977.15987.54
07/27/2026991.57998.97975.49987.31
07/28/2026995.07998976.73990.96
07/29/2026984.93984.93942.32951.07
07/30/2026961.93968.04946.07962.79
07/31/2026971.04980.44959.92976.53
08/03/2026976.89998.04972.49997.52
08/04/20261,004.211,005.75974.04992.65
08/05/2026991.011,009.86986.79996.9
08/06/20261,0761,099.941,0571,069.8
08/07/20261,078.871,089.351,072.471,073.87
08/10/20261,084.851,084.851,057.761,060.5
08/11/20261,061.311,076.111,057.591,061.33
08/12/20261,070.71,074.841,062.021,069.52
08/13/20261,070.591,070.591,052.291,058.87
08/14/20261,058.081,0651,050.721,055.85
08/17/20261,059.171,064.411,0481,053.76
08/18/20261,046.071,046.811,032.561,041.85
08/19/20261,046.211,046.211,016.241,023.25
08/20/20261,017.111,023.68999.821,000.13
08/21/20261,010.011,012.16993.521,001.74