PH
Parker-Hannifin Corporation (PH)
952.7900
$
-32.1200 (%-3.26)
PH: Parker-Hannifin Corporation Historical Data
Historical price data, yearly archive and performance analysis for Parker-Hannifin Corporation.
Historical Chart
Loading chart...
Average
OPEN 711.8451
CLOSE 712.0686
Low
LOW 488.45
High
HIGH 908.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 640.1 | 643.09 | 626.02 | 629.52 |
| 01/03/2025 | 631.12 | 639.24 | 629.1 | 637.68 |
| 01/06/2025 | 640.39 | 649.86 | 636.48 | 641 |
| 01/07/2025 | 639.9 | 641.44 | 632.4 | 635.23 |
| 01/08/2025 | 634.17 | 641.89 | 628.78 | 641.5 |
| 01/10/2025 | 635.41 | 636.78 | 624.28 | 630.04 |
| 01/13/2025 | 625.83 | 638.37 | 624.95 | 637.99 |
| 01/14/2025 | 643.73 | 652.5 | 641.42 | 647.01 |
| 01/15/2025 | 660.49 | 669.12 | 655.58 | 656.32 |
| 01/16/2025 | 659.6 | 661.1 | 655.07 | 658.66 |
| 01/17/2025 | 664.99 | 671.87 | 660.16 | 669.46 |
| 01/21/2025 | 677.83 | 680 | 673 | 678.42 |
| 01/22/2025 | 679.81 | 682.03 | 673.13 | 674.49 |
| 01/23/2025 | 676.36 | 681.04 | 671.64 | 680.09 |
| 01/24/2025 | 680.09 | 682 | 675.05 | 679.34 |
| 01/27/2025 | 669.8 | 672 | 655.61 | 662.77 |
| 01/28/2025 | 665.29 | 666.92 | 657.3 | 666.23 |
| 01/29/2025 | 667 | 672.17 | 662.34 | 665.81 |
| 01/30/2025 | 689.4 | 708.52 | 684.8 | 703.89 |
| 01/31/2025 | 705.33 | 718.44 | 699.39 | 707.05 |
| 02/03/2025 | 688.65 | 707.77 | 685.83 | 695.77 |
| 02/04/2025 | 703.97 | 713.69 | 689.34 | 689.7 |
| 02/05/2025 | 693.04 | 694.87 | 685 | 688.87 |
| 02/06/2025 | 692.13 | 696.5 | 686.01 | 691.6 |
| 02/07/2025 | 694.08 | 694.63 | 681.62 | 683.94 |
| 02/10/2025 | 689.79 | 690.6 | 675.57 | 680.66 |
| 02/11/2025 | 677.5 | 681.69 | 671.3 | 681.01 |
| 02/12/2025 | 671.28 | 679.84 | 670.84 | 678.42 |
| 02/13/2025 | 680.87 | 695.73 | 679.57 | 693.82 |
| 02/14/2025 | 696.42 | 703.12 | 693.52 | 700.25 |
| 02/18/2025 | 704.37 | 706.06 | 693.51 | 695.46 |
| 02/19/2025 | 690.73 | 702.81 | 684 | 701.55 |
| 02/20/2025 | 701.34 | 707.82 | 684.2 | 695.46 |
| 02/21/2025 | 695.84 | 698.37 | 662.55 | 666.97 |
| 02/24/2025 | 670.3 | 672.29 | 655.31 | 659.08 |
| 02/25/2025 | 659.7 | 662.73 | 646.53 | 657.17 |
| 02/26/2025 | 662.21 | 674.52 | 660 | 660.59 |
| 02/27/2025 | 661.8 | 675.22 | 654.36 | 655 |
| 02/28/2025 | 657.68 | 670.36 | 651.94 | 668.51 |
| 03/03/2025 | 674.35 | 678.02 | 645.97 | 650.56 |
| 03/04/2025 | 646.07 | 650.45 | 613.05 | 624.9 |
| 03/05/2025 | 628.67 | 641.29 | 626.56 | 640.05 |
| 03/06/2025 | 633 | 643.22 | 624.75 | 630.93 |
| 03/07/2025 | 625 | 639.68 | 618.6 | 634.75 |
| 03/10/2025 | 617.33 | 621.54 | 600.3 | 606.6 |
| 03/11/2025 | 604.61 | 619.1 | 599.34 | 611.19 |
| 03/12/2025 | 622.34 | 624.41 | 609.47 | 613.14 |
| 03/13/2025 | 612.84 | 617.1 | 590.5 | 591.65 |
| 03/14/2025 | 602.11 | 608.76 | 594 | 607.88 |
| 03/17/2025 | 604.56 | 624.92 | 604.56 | 621.58 |
| 03/18/2025 | 617.73 | 622.08 | 609.08 | 616.4 |
| 03/19/2025 | 616.4 | 635.26 | 616.31 | 630.01 |
| 03/20/2025 | 622.32 | 631.2 | 620.72 | 624.72 |
| 03/21/2025 | 621.62 | 628.14 | 611.73 | 622.1 |
| 03/24/2025 | 634.63 | 644.8 | 632.55 | 642.58 |
| 03/25/2025 | 647.7 | 652.39 | 643.16 | 651.36 |
| 03/26/2025 | 649.94 | 656.89 | 631.89 | 637.51 |
| 03/27/2025 | 632.3 | 633.18 | 621.25 | 626.26 |
| 03/28/2025 | 623.72 | 625.22 | 597.29 | 601.43 |
| 03/31/2025 | 590.9 | 611.99 | 580.99 | 607.85 |
| 04/01/2025 | 606.97 | 613.99 | 598.24 | 609.86 |
| 04/02/2025 | 598.8 | 630.76 | 595.19 | 628.98 |
| 04/03/2025 | 576.11 | 584.02 | 553.4 | 556.7 |
| 04/04/2025 | 528.58 | 538.27 | 510 | 517.23 |
| 04/07/2025 | 505.11 | 549.33 | 488.45 | 531.65 |
| 04/08/2025 | 562 | 569.69 | 514.3 | 525.48 |
| 04/09/2025 | 517.47 | 604.35 | 511.33 | 596.1 |
| 04/10/2025 | 574.85 | 578.89 | 539.09 | 560.18 |
| 04/11/2025 | 554.24 | 569.97 | 546.2 | 565.37 |
| 04/14/2025 | 579.12 | 579.12 | 558.25 | 569.61 |
| 04/15/2025 | 575.51 | 576.03 | 566.7 | 568.25 |
| 04/16/2025 | 559.61 | 567.11 | 550.54 | 559.45 |
| 04/17/2025 | 563.43 | 570.51 | 560.99 | 561 |
| 04/21/2025 | 552.06 | 556.14 | 538.08 | 547.29 |
| 04/22/2025 | 555 | 568.73 | 554.23 | 566.65 |
| 04/23/2025 | 589.59 | 614.82 | 577.41 | 580.81 |
| 04/24/2025 | 577.6 | 598.19 | 576.26 | 596.81 |
| 04/25/2025 | 599.02 | 603.62 | 592.1 | 598.02 |
| 04/28/2025 | 601.29 | 608.05 | 593.02 | 597.09 |
| 04/29/2025 | 593.44 | 604.27 | 592.48 | 602.74 |
| 04/30/2025 | 593.11 | 606.51 | 583.89 | 605.06 |
| 05/01/2025 | 614.43 | 619.94 | 595.71 | 610.12 |
| 05/02/2025 | 621.75 | 627.69 | 612.98 | 619.02 |
| 05/05/2025 | 611.22 | 624.06 | 611.22 | 616.57 |
| 05/06/2025 | 610.4 | 620.02 | 608.31 | 613.92 |
| 05/07/2025 | 618.59 | 626.53 | 616.56 | 623.02 |
| 05/08/2025 | 630.43 | 646.92 | 628.23 | 641.5 |
| 05/09/2025 | 642.71 | 650.96 | 641.39 | 647.59 |
| 05/12/2025 | 679.93 | 685.47 | 666.32 | 668.76 |
| 05/13/2025 | 673.21 | 684.84 | 667.44 | 678.42 |
| 05/14/2025 | 677.1 | 679.73 | 672.95 | 674.81 |
| 05/15/2025 | 671.71 | 675.66 | 668.62 | 672.64 |
| 05/16/2025 | 676.3 | 682.12 | 671.49 | 680.4 |
| 05/19/2025 | 671.01 | 681.28 | 669.93 | 679.28 |
| 05/20/2025 | 675.39 | 682.48 | 675.06 | 680.05 |
| 05/21/2025 | 672.35 | 675.49 | 660.29 | 661.78 |
| 05/22/2025 | 659.22 | 661.44 | 651.43 | 657.35 |
| 05/23/2025 | 644.26 | 659.99 | 637.21 | 654.96 |
| 05/27/2025 | 664.57 | 673.1 | 659.88 | 670.91 |
| 05/28/2025 | 673.14 | 674.31 | 664.82 | 666.3 |
| 05/29/2025 | 671.46 | 671.46 | 661.72 | 667.23 |
| 05/30/2025 | 663.7 | 667.25 | 657.66 | 664.7 |
| 06/02/2025 | 664.52 | 665.55 | 651.22 | 660.3 |
| 06/03/2025 | 663.02 | 666.88 | 660.79 | 664.71 |
| 06/04/2025 | 668.25 | 668.85 | 664.55 | 665.14 |
| 06/05/2025 | 668.83 | 670.42 | 659.6 | 661.97 |
| 06/06/2025 | 672.47 | 674.09 | 668.98 | 671.26 |
| 06/09/2025 | 675 | 676.76 | 669.45 | 669.88 |
| 06/10/2025 | 671.87 | 673.2 | 666.61 | 670.93 |
| 06/11/2025 | 672.48 | 676.27 | 665.31 | 671.75 |
| 06/12/2025 | 667.07 | 668.61 | 661.29 | 666.86 |
| 06/13/2025 | 657.29 | 662.18 | 652.43 | 654.09 |
| 06/16/2025 | 661.39 | 665.94 | 658.21 | 661.84 |
| 06/17/2025 | 658.71 | 662.83 | 651.75 | 652.21 |
| 06/18/2025 | 651.74 | 660.63 | 651.73 | 652.29 |
| 06/20/2025 | 658.1 | 659.94 | 649.36 | 652.73 |
| 06/23/2025 | 654.96 | 664.56 | 646.51 | 664.22 |
| 06/24/2025 | 668.61 | 676.79 | 664.95 | 675.25 |
| 06/25/2025 | 677.4 | 677.64 | 672.22 | 673.51 |
| 06/26/2025 | 677.55 | 694.19 | 675.91 | 691.71 |
| 06/27/2025 | 694.81 | 704.99 | 693.66 | 700.54 |
| 06/30/2025 | 701.47 | 701.47 | 694.97 | 698.47 |
| 07/01/2025 | 696.3 | 706.86 | 691.47 | 703.28 |
| 07/02/2025 | 704.91 | 711.63 | 702.61 | 711.46 |
| 07/03/2025 | 716.1 | 720.9 | 712.24 | 719.15 |
| 07/07/2025 | 715.48 | 720.34 | 700.17 | 706.59 |
| 07/08/2025 | 707.02 | 709.98 | 701.61 | 706.92 |
| 07/09/2025 | 712.85 | 714.66 | 705.35 | 707.59 |
| 07/10/2025 | 709.32 | 719.34 | 706.34 | 714.3 |
| 07/11/2025 | 708.88 | 715.84 | 706 | 714.91 |
| 07/14/2025 | 713.22 | 715 | 707.6 | 712.09 |
| 07/15/2025 | 714 | 715.69 | 708.28 | 708.64 |
| 07/16/2025 | 710.14 | 712.31 | 698.58 | 710.22 |
| 07/17/2025 | 710.25 | 723.91 | 708.18 | 723.26 |
| 07/18/2025 | 725.92 | 727.3 | 719.11 | 722.58 |
| 07/21/2025 | 724.19 | 724.19 | 711.03 | 711.22 |
| 07/22/2025 | 708.85 | 722.49 | 705.67 | 721.12 |
| 07/23/2025 | 725.5 | 729.72 | 718.2 | 728.17 |
| 07/24/2025 | 728.8 | 734.49 | 725.28 | 729.62 |
| 07/25/2025 | 731.46 | 740.83 | 726.14 | 738.82 |
| 07/28/2025 | 740.36 | 745.35 | 736.07 | 739.06 |
| 07/29/2025 | 744.27 | 744.61 | 731.92 | 734.86 |
| 07/30/2025 | 737.2 | 738.33 | 726.25 | 732.03 |
| 07/31/2025 | 728.32 | 737.43 | 728.32 | 731.9 |
| 08/01/2025 | 715.17 | 716.91 | 701.55 | 712.13 |
| 08/04/2025 | 716.34 | 720.21 | 713.36 | 719.04 |
| 08/05/2025 | 720.76 | 726.47 | 699.89 | 714.88 |
| 08/06/2025 | 712.41 | 712.41 | 692.02 | 697.13 |
| 08/07/2025 | 729.39 | 729.49 | 708.18 | 725.36 |
| 08/08/2025 | 729.49 | 739.07 | 723.53 | 727.74 |
| 08/11/2025 | 729.03 | 732.77 | 724.5 | 730.66 |
| 08/12/2025 | 735 | 752.87 | 734.38 | 752.04 |
| 08/13/2025 | 757.07 | 763.99 | 749.39 | 762.05 |
| 08/14/2025 | 755.7 | 757.7 | 740.4 | 745.34 |
| 08/15/2025 | 747.38 | 747.38 | 728.66 | 729.96 |
| 08/18/2025 | 730.06 | 737.27 | 729.36 | 736.2 |
| 08/19/2025 | 736.55 | 746.98 | 736.14 | 744.23 |
| 08/20/2025 | 741.4 | 747.57 | 734.99 | 742.97 |
| 08/21/2025 | 739.72 | 740.79 | 729.73 | 733.05 |
| 08/22/2025 | 738.12 | 759.5 | 737.08 | 752.33 |
| 08/25/2025 | 754.81 | 756.38 | 749.46 | 750.3 |
| 08/26/2025 | 749.78 | 762.76 | 746 | 761.55 |
| 08/27/2025 | 758.8 | 768.45 | 757.89 | 768.1 |
| 08/28/2025 | 769.6 | 773.3 | 763.04 | 766.84 |
| 08/29/2025 | 764.27 | 768.72 | 756.31 | 759.35 |
| 09/02/2025 | 746.09 | 750.99 | 738.89 | 749.93 |
| 09/03/2025 | 748.87 | 752.54 | 743.84 | 748.53 |
| 09/04/2025 | 743.68 | 757 | 742.21 | 756.96 |
| 09/05/2025 | 760.81 | 764.18 | 748.59 | 758.56 |
| 09/08/2025 | 759.64 | 762.02 | 754.45 | 760.18 |
| 09/09/2025 | 756.04 | 757.23 | 745.36 | 755.24 |
| 09/10/2025 | 756.33 | 770.46 | 756.33 | 765.28 |
| 09/11/2025 | 764.4 | 779.77 | 764.4 | 769.67 |
| 09/12/2025 | 767.52 | 768.63 | 758.29 | 758.78 |
| 09/15/2025 | 759.87 | 769.2 | 758.57 | 759.96 |
| 09/16/2025 | 760 | 760.6 | 749.17 | 754.05 |
| 09/17/2025 | 754.56 | 758.04 | 730.25 | 738.5 |
| 09/18/2025 | 744.28 | 758.72 | 741.32 | 755.7 |
| 09/19/2025 | 757.93 | 758.72 | 746.44 | 755.68 |
| 09/22/2025 | 753.41 | 762.99 | 750.1 | 759.95 |
| 09/23/2025 | 761.01 | 770.76 | 758.3 | 760.17 |
| 09/24/2025 | 760.82 | 763.01 | 746 | 748.76 |
| 09/25/2025 | 741.52 | 746.75 | 738.38 | 745.08 |
| 09/26/2025 | 748.78 | 755.54 | 748 | 750.72 |
| 09/29/2025 | 756.05 | 762.09 | 749.71 | 753.57 |
| 09/30/2025 | 754.99 | 758.92 | 749.84 | 758.15 |
| 10/01/2025 | 750.31 | 758.89 | 750.31 | 755.22 |
| 10/02/2025 | 757.38 | 762.61 | 753.08 | 758.14 |
| 10/03/2025 | 761.6 | 769.09 | 757.39 | 763.23 |
| 10/06/2025 | 767.06 | 772.14 | 757.99 | 763.44 |
| 10/07/2025 | 766.21 | 771 | 746.5 | 750.68 |
| 10/08/2025 | 754.44 | 764.21 | 747.52 | 753.34 |
| 10/09/2025 | 755.88 | 756.98 | 734.57 | 738.74 |
| 10/10/2025 | 740.11 | 743.32 | 715.37 | 716.66 |
| 10/13/2025 | 725.05 | 737.79 | 722.85 | 728.66 |
| 10/14/2025 | 717.56 | 743.89 | 717.02 | 736.48 |
| 10/15/2025 | 743.07 | 748.51 | 725.92 | 737.86 |
| 10/16/2025 | 741.68 | 741.68 | 721.17 | 726.16 |
| 10/17/2025 | 725.43 | 737.07 | 722.12 | 733.59 |
| 10/20/2025 | 740.84 | 745.41 | 734.72 | 740.01 |
| 10/21/2025 | 738.13 | 758.32 | 738.13 | 757.83 |
| 10/22/2025 | 759.41 | 759.77 | 740.39 | 741.39 |
| 10/23/2025 | 745.55 | 766.94 | 737.7 | 766.2 |
| 10/24/2025 | 772 | 773.66 | 765.69 | 772 |
| 10/27/2025 | 778 | 780 | 769.98 | 774.18 |
| 10/28/2025 | 773.92 | 780 | 764.45 | 767.01 |
| 10/29/2025 | 767.43 | 784.38 | 767.2 | 775.03 |
| 10/30/2025 | 770.34 | 792.53 | 769.52 | 774.35 |
| 10/31/2025 | 776.68 | 785 | 769.6 | 772.83 |
| 11/03/2025 | 772.83 | 774.81 | 767 | 771.88 |
| 11/04/2025 | 762.85 | 771.9 | 758.72 | 768.99 |
| 11/05/2025 | 766.72 | 779.99 | 755.1 | 774.15 |
| 11/06/2025 | 829.16 | 851.86 | 815.54 | 834.15 |
| 11/07/2025 | 836 | 848.95 | 824.68 | 844.01 |
| 11/10/2025 | 845.23 | 850 | 822.31 | 840.63 |
| 11/11/2025 | 837.86 | 866.72 | 833.38 | 857.93 |
| 11/12/2025 | 860.96 | 869.36 | 845.4 | 854.32 |
| 11/13/2025 | 849.32 | 856.53 | 839.79 | 841.94 |
| 11/14/2025 | 832.97 | 841.66 | 828.1 | 831.95 |
| 11/17/2025 | 832 | 836.36 | 820.29 | 820.97 |
| 11/18/2025 | 815.2 | 822.97 | 806.22 | 817.3 |
| 11/19/2025 | 817.24 | 826.59 | 814.25 | 820.67 |
| 11/20/2025 | 834.64 | 842.94 | 816.81 | 819.4 |
| 11/21/2025 | 822.9 | 842.59 | 818.44 | 839.57 |
| 11/24/2025 | 844.75 | 856.6 | 839.38 | 840.02 |
| 11/25/2025 | 844.99 | 855.5 | 838.42 | 852.04 |
| 11/26/2025 | 852.42 | 866.57 | 847.02 | 861.49 |
| 11/28/2025 | 867.55 | 867.69 | 860.3 | 861.7 |
| 12/01/2025 | 855.72 | 865.12 | 852.5 | 856.12 |
| 12/02/2025 | 858.53 | 860.97 | 851.56 | 858.94 |
| 12/03/2025 | 863.1 | 869.52 | 857.9 | 869.2 |
| 12/04/2025 | 869.36 | 879.66 | 863.21 | 873.66 |
| 12/05/2025 | 873.5 | 882 | 871.26 | 880 |
| 12/08/2025 | 878.92 | 888.82 | 876.76 | 879.67 |
| 12/09/2025 | 879.08 | 883.99 | 861.9 | 862.93 |
| 12/10/2025 | 866.95 | 893.47 | 862.5 | 889.25 |
| 12/11/2025 | 889.18 | 901.31 | 885.25 | 899.13 |
| 12/12/2025 | 903.35 | 908.35 | 881.88 | 884.87 |
| 12/15/2025 | 890 | 892.34 | 881.58 | 883.47 |
| 12/16/2025 | 883.05 | 885.61 | 869.2 | 874.49 |
| 12/17/2025 | 875.53 | 879.92 | 862.29 | 863.19 |
| 12/18/2025 | 871.68 | 876.76 | 865.47 | 867.95 |
| 12/19/2025 | 866.49 | 875.48 | 866.42 | 874.81 |
| 12/22/2025 | 877.08 | 888.83 | 876.41 | 886.47 |
| 12/23/2025 | 886.07 | 888.74 | 880.59 | 887.14 |
| 12/24/2025 | 885.81 | 889.49 | 884.45 | 887.76 |
| 12/26/2025 | 888.36 | 889.84 | 883.51 | 888.08 |
| 12/29/2025 | 887.14 | 893.14 | 886.01 | 890.55 |
| 12/30/2025 | 891.79 | 896.01 | 887.28 | 888.82 |
| 12/31/2025 | 888.32 | 894.16 | 878.6 | 878.96 |