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
953.27 $
0.0000 (%0.00)
Previous Close: 945.97
Day Low₺949.1
Day High₺964.98
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PH: Parker-Hannifin Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 711.8451
CLOSE 712.0686

Low

LOW 488.45

High

HIGH 908.35
DATEOPENHIGHLOWCLOSE
01/02/2025640.1643.09626.02629.52
01/03/2025631.12639.24629.1637.68
01/06/2025640.39649.86636.48641
01/07/2025639.9641.44632.4635.23
01/08/2025634.17641.89628.78641.5
01/10/2025635.41636.78624.28630.04
01/13/2025625.83638.37624.95637.99
01/14/2025643.73652.5641.42647.01
01/15/2025660.49669.12655.58656.32
01/16/2025659.6661.1655.07658.66
01/17/2025664.99671.87660.16669.46
01/21/2025677.83680673678.42
01/22/2025679.81682.03673.13674.49
01/23/2025676.36681.04671.64680.09
01/24/2025680.09682675.05679.34
01/27/2025669.8672655.61662.77
01/28/2025665.29666.92657.3666.23
01/29/2025667672.17662.34665.81
01/30/2025689.4708.52684.8703.89
01/31/2025705.33718.44699.39707.05
02/03/2025688.65707.77685.83695.77
02/04/2025703.97713.69689.34689.7
02/05/2025693.04694.87685688.87
02/06/2025692.13696.5686.01691.6
02/07/2025694.08694.63681.62683.94
02/10/2025689.79690.6675.57680.66
02/11/2025677.5681.69671.3681.01
02/12/2025671.28679.84670.84678.42
02/13/2025680.87695.73679.57693.82
02/14/2025696.42703.12693.52700.25
02/18/2025704.37706.06693.51695.46
02/19/2025690.73702.81684701.55
02/20/2025701.34707.82684.2695.46
02/21/2025695.84698.37662.55666.97
02/24/2025670.3672.29655.31659.08
02/25/2025659.7662.73646.53657.17
02/26/2025662.21674.52660660.59
02/27/2025661.8675.22654.36655
02/28/2025657.68670.36651.94668.51
03/03/2025674.35678.02645.97650.56
03/04/2025646.07650.45613.05624.9
03/05/2025628.67641.29626.56640.05
03/06/2025633643.22624.75630.93
03/07/2025625639.68618.6634.75
03/10/2025617.33621.54600.3606.6
03/11/2025604.61619.1599.34611.19
03/12/2025622.34624.41609.47613.14
03/13/2025612.84617.1590.5591.65
03/14/2025602.11608.76594607.88
03/17/2025604.56624.92604.56621.58
03/18/2025617.73622.08609.08616.4
03/19/2025616.4635.26616.31630.01
03/20/2025622.32631.2620.72624.72
03/21/2025621.62628.14611.73622.1
03/24/2025634.63644.8632.55642.58
03/25/2025647.7652.39643.16651.36
03/26/2025649.94656.89631.89637.51
03/27/2025632.3633.18621.25626.26
03/28/2025623.72625.22597.29601.43
03/31/2025590.9611.99580.99607.85
04/01/2025606.97613.99598.24609.86
04/02/2025598.8630.76595.19628.98
04/03/2025576.11584.02553.4556.7
04/04/2025528.58538.27510517.23
04/07/2025505.11549.33488.45531.65
04/08/2025562569.69514.3525.48
04/09/2025517.47604.35511.33596.1
04/10/2025574.85578.89539.09560.18
04/11/2025554.24569.97546.2565.37
04/14/2025579.12579.12558.25569.61
04/15/2025575.51576.03566.7568.25
04/16/2025559.61567.11550.54559.45
04/17/2025563.43570.51560.99561
04/21/2025552.06556.14538.08547.29
04/22/2025555568.73554.23566.65
04/23/2025589.59614.82577.41580.81
04/24/2025577.6598.19576.26596.81
04/25/2025599.02603.62592.1598.02
04/28/2025601.29608.05593.02597.09
04/29/2025593.44604.27592.48602.74
04/30/2025593.11606.51583.89605.06
05/01/2025614.43619.94595.71610.12
05/02/2025621.75627.69612.98619.02
05/05/2025611.22624.06611.22616.57
05/06/2025610.4620.02608.31613.92
05/07/2025618.59626.53616.56623.02
05/08/2025630.43646.92628.23641.5
05/09/2025642.71650.96641.39647.59
05/12/2025679.93685.47666.32668.76
05/13/2025673.21684.84667.44678.42
05/14/2025677.1679.73672.95674.81
05/15/2025671.71675.66668.62672.64
05/16/2025676.3682.12671.49680.4
05/19/2025671.01681.28669.93679.28
05/20/2025675.39682.48675.06680.05
05/21/2025672.35675.49660.29661.78
05/22/2025659.22661.44651.43657.35
05/23/2025644.26659.99637.21654.96
05/27/2025664.57673.1659.88670.91
05/28/2025673.14674.31664.82666.3
05/29/2025671.46671.46661.72667.23
05/30/2025663.7667.25657.66664.7
06/02/2025664.52665.55651.22660.3
06/03/2025663.02666.88660.79664.71
06/04/2025668.25668.85664.55665.14
06/05/2025668.83670.42659.6661.97
06/06/2025672.47674.09668.98671.26
06/09/2025675676.76669.45669.88
06/10/2025671.87673.2666.61670.93
06/11/2025672.48676.27665.31671.75
06/12/2025667.07668.61661.29666.86
06/13/2025657.29662.18652.43654.09
06/16/2025661.39665.94658.21661.84
06/17/2025658.71662.83651.75652.21
06/18/2025651.74660.63651.73652.29
06/20/2025658.1659.94649.36652.73
06/23/2025654.96664.56646.51664.22
06/24/2025668.61676.79664.95675.25
06/25/2025677.4677.64672.22673.51
06/26/2025677.55694.19675.91691.71
06/27/2025694.81704.99693.66700.54
06/30/2025701.47701.47694.97698.47
07/01/2025696.3706.86691.47703.28
07/02/2025704.91711.63702.61711.46
07/03/2025716.1720.9712.24719.15
07/07/2025715.48720.34700.17706.59
07/08/2025707.02709.98701.61706.92
07/09/2025712.85714.66705.35707.59
07/10/2025709.32719.34706.34714.3
07/11/2025708.88715.84706714.91
07/14/2025713.22715707.6712.09
07/15/2025714715.69708.28708.64
07/16/2025710.14712.31698.58710.22
07/17/2025710.25723.91708.18723.26
07/18/2025725.92727.3719.11722.58
07/21/2025724.19724.19711.03711.22
07/22/2025708.85722.49705.67721.12
07/23/2025725.5729.72718.2728.17
07/24/2025728.8734.49725.28729.62
07/25/2025731.46740.83726.14738.82
07/28/2025740.36745.35736.07739.06
07/29/2025744.27744.61731.92734.86
07/30/2025737.2738.33726.25732.03
07/31/2025728.32737.43728.32731.9
08/01/2025715.17716.91701.55712.13
08/04/2025716.34720.21713.36719.04
08/05/2025720.76726.47699.89714.88
08/06/2025712.41712.41692.02697.13
08/07/2025729.39729.49708.18725.36
08/08/2025729.49739.07723.53727.74
08/11/2025729.03732.77724.5730.66
08/12/2025735752.87734.38752.04
08/13/2025757.07763.99749.39762.05
08/14/2025755.7757.7740.4745.34
08/15/2025747.38747.38728.66729.96
08/18/2025730.06737.27729.36736.2
08/19/2025736.55746.98736.14744.23
08/20/2025741.4747.57734.99742.97
08/21/2025739.72740.79729.73733.05
08/22/2025738.12759.5737.08752.33
08/25/2025754.81756.38749.46750.3
08/26/2025749.78762.76746761.55
08/27/2025758.8768.45757.89768.1
08/28/2025769.6773.3763.04766.84
08/29/2025764.27768.72756.31759.35
09/02/2025746.09750.99738.89749.93
09/03/2025748.87752.54743.84748.53
09/04/2025743.68757742.21756.96
09/05/2025760.81764.18748.59758.56
09/08/2025759.64762.02754.45760.18
09/09/2025756.04757.23745.36755.24
09/10/2025756.33770.46756.33765.28
09/11/2025764.4779.77764.4769.67
09/12/2025767.52768.63758.29758.78
09/15/2025759.87769.2758.57759.96
09/16/2025760760.6749.17754.05
09/17/2025754.56758.04730.25738.5
09/18/2025744.28758.72741.32755.7
09/19/2025757.93758.72746.44755.68
09/22/2025753.41762.99750.1759.95
09/23/2025761.01770.76758.3760.17
09/24/2025760.82763.01746748.76
09/25/2025741.52746.75738.38745.08
09/26/2025748.78755.54748750.72
09/29/2025756.05762.09749.71753.57
09/30/2025754.99758.92749.84758.15
10/01/2025750.31758.89750.31755.22
10/02/2025757.38762.61753.08758.14
10/03/2025761.6769.09757.39763.23
10/06/2025767.06772.14757.99763.44
10/07/2025766.21771746.5750.68
10/08/2025754.44764.21747.52753.34
10/09/2025755.88756.98734.57738.74
10/10/2025740.11743.32715.37716.66
10/13/2025725.05737.79722.85728.66
10/14/2025717.56743.89717.02736.48
10/15/2025743.07748.51725.92737.86
10/16/2025741.68741.68721.17726.16
10/17/2025725.43737.07722.12733.59
10/20/2025740.84745.41734.72740.01
10/21/2025738.13758.32738.13757.83
10/22/2025759.41759.77740.39741.39
10/23/2025745.55766.94737.7766.2
10/24/2025772773.66765.69772
10/27/2025778780769.98774.18
10/28/2025773.92780764.45767.01
10/29/2025767.43784.38767.2775.03
10/30/2025770.34792.53769.52774.35
10/31/2025776.68785769.6772.83
11/03/2025772.83774.81767771.88
11/04/2025762.85771.9758.72768.99
11/05/2025766.72779.99755.1774.15
11/06/2025829.16851.86815.54834.15
11/07/2025836848.95824.68844.01
11/10/2025845.23850822.31840.63
11/11/2025837.86866.72833.38857.93
11/12/2025860.96869.36845.4854.32
11/13/2025849.32856.53839.79841.94
11/14/2025832.97841.66828.1831.95
11/17/2025832836.36820.29820.97
11/18/2025815.2822.97806.22817.3
11/19/2025817.24826.59814.25820.67
11/20/2025834.64842.94816.81819.4
11/21/2025822.9842.59818.44839.57
11/24/2025844.75856.6839.38840.02
11/25/2025844.99855.5838.42852.04
11/26/2025852.42866.57847.02861.49
11/28/2025867.55867.69860.3861.7
12/01/2025855.72865.12852.5856.12
12/02/2025858.53860.97851.56858.94
12/03/2025863.1869.52857.9869.2
12/04/2025869.36879.66863.21873.66
12/05/2025873.5882871.26880
12/08/2025878.92888.82876.76879.67
12/09/2025879.08883.99861.9862.93
12/10/2025866.95893.47862.5889.25
12/11/2025889.18901.31885.25899.13
12/12/2025903.35908.35881.88884.87
12/15/2025890892.34881.58883.47
12/16/2025883.05885.61869.2874.49
12/17/2025875.53879.92862.29863.19
12/18/2025871.68876.76865.47867.95
12/19/2025866.49875.48866.42874.81
12/22/2025877.08888.83876.41886.47
12/23/2025886.07888.74880.59887.14
12/24/2025885.81889.49884.45887.76
12/26/2025888.36889.84883.51888.08
12/29/2025887.14893.14886.01890.55
12/30/2025891.79896.01887.28888.82
12/31/2025888.32894.16878.6878.96