Parker-Hannifin (PH)
823.30
-21.33 (-2.53%)
NYSE· Last Trade: Jun 1st, 7:27 PM EDT
Historical Prices For Parker-Hannifin (PH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 840.20 | 840.97 | 815.01 | 823.30 | 1,638,615 | 823.30 |
| 5/29/2026 | 0.08 | 856.84 | 843.91 | 844.63 | 1,021,272 | 844.63 |
| 5/28/2026 | 852.00 | 856.82 | 839.51 | 852.81 | 737,879 | 852.81 |
| 5/27/2026 | 872.00 | 875.46 | 850.43 | 856.68 | 676,653 | 856.68 |
| 5/26/2026 | 872.38 | 880.00 | 858.50 | 868.03 | 780,206 | 868.03 |
| 5/22/2026 | 871.94 | 877.78 | 861.05 | 866.96 | 702,932 | 866.96 |
| 5/21/2026 | 854.77 | 878.70 | 844.00 | 864.73 | 732,986 | 864.73 |
| 5/20/2026 | 859.12 | 863.10 | 847.46 | 859.44 | 790,425 | 859.44 |
| 5/19/2026 | 859.89 | 860.36 | 839.15 | 852.56 | 659,961 | 852.56 |
| 5/18/2026 | 860.28 | 865.47 | 854.25 | 858.43 | 583,873 | 858.43 |
| 5/15/2026 | 871.57 | 878.69 | 855.82 | 862.72 | 677,537 | 862.72 |
| 5/14/2026 | 889.09 | 894.31 | 877.57 | 880.43 | 544,733 | 880.43 |
| 5/13/2026 | 877.85 | 886.97 | 877.07 | 882.37 | 675,214 | 882.37 |
| 5/12/2026 | 876.05 | 887.73 | 866.00 | 881.34 | 827,595 | 881.34 |
| 5/11/2026 | 871.18 | 880.25 | 862.69 | 874.36 | 687,107 | 874.36 |
| 5/08/2026 | 891.99 | 892.50 | 875.07 | 878.83 | 753,858 | 878.83 |
| 5/07/2026 | 904.46 | 906.45 | 882.42 | 886.85 | 757,139 | 884.85 |
| 5/06/2026 | 891.52 | 911.96 | 891.52 | 902.66 | 910,307 | 900.62 |
| 5/05/2026 | 873.15 | 881.04 | 866.47 | 872.69 | 724,051 | 870.72 |
| 5/04/2026 | 880.33 | 880.33 | 860.49 | 867.75 | 1,167,352 | 865.79 |
| 5/01/2026 | 904.44 | 909.24 | 874.02 | 882.23 | 1,608,051 | 880.24 |
| 4/30/2026 | 896.00 | 921.98 | 880.00 | 909.42 | 2,029,732 | 907.37 |
| 4/29/2026 | 965.51 | 970.46 | 944.44 | 947.50 | 727,900 | 945.36 |
| 4/28/2026 | 972.94 | 977.65 | 961.72 | 962.26 | 525,235 | 960.09 |
| 4/27/2026 | 973.04 | 979.63 | 959.15 | 974.34 | 454,025 | 972.14 |
| 4/24/2026 | 971.10 | 985.26 | 966.94 | 974.47 | 447,613 | 972.27 |
| 4/23/2026 | 962.66 | 984.90 | 954.61 | 973.88 | 615,450 | 971.68 |
| 4/22/2026 | 981.57 | 983.69 | 948.79 | 954.43 | 750,089 | 952.28 |
| 4/21/2026 | 998.63 | 1,001.28 | 964.80 | 972.69 | 576,315 | 970.50 |
| 4/20/2026 | 980.03 | 997.33 | 977.28 | 996.44 | 399,830 | 994.19 |
| 4/17/2026 | 1,029.00 | 1,029.00 | 977.58 | 988.80 | 728,905 | 986.57 |
| 4/16/2026 | 967.54 | 971.93 | 951.12 | 957.00 | 479,485 | 954.84 |
| 4/15/2026 | 982.21 | 985.41 | 954.40 | 963.76 | 529,415 | 961.59 |
| 4/14/2026 | 995.00 | 997.42 | 983.00 | 985.00 | 529,993 | 982.78 |
| 4/13/2026 | 982.56 | 991.70 | 972.59 | 989.49 | 435,522 | 987.26 |
| 4/10/2026 | 986.43 | 989.99 | 978.97 | 984.23 | 511,486 | 982.01 |
| 4/09/2026 | 964.03 | 991.59 | 964.03 | 982.99 | 559,768 | 980.77 |
| 4/08/2026 | 950.81 | 978.23 | 950.81 | 966.05 | 625,782 | 963.87 |
| 4/07/2026 | 907.18 | 918.76 | 902.85 | 912.97 | 456,041 | 910.91 |
| 4/06/2026 | 907.24 | 912.12 | 899.94 | 912.10 | 300,579 | 910.04 |
| 4/02/2026 | 900.84 | 923.52 | 891.18 | 908.06 | 358,516 | 906.01 |
| 4/01/2026 | 905.51 | 929.00 | 903.99 | 920.77 | 690,790 | 918.69 |
| 3/31/2026 | 877.21 | 895.68 | 868.32 | 895.24 | 1,072,563 | 893.22 |
| 3/30/2026 | 897.38 | 899.70 | 858.72 | 861.48 | 787,615 | 859.54 |
| 3/27/2026 | 900.08 | 905.33 | 884.96 | 888.44 | 617,032 | 886.44 |
| 3/26/2026 | 914.77 | 920.25 | 899.09 | 901.46 | 772,463 | 899.43 |
| 3/25/2026 | 936.05 | 940.00 | 915.54 | 921.56 | 971,384 | 919.48 |
| 3/24/2026 | 889.54 | 929.79 | 883.84 | 924.58 | 1,130,689 | 922.50 |
| 3/23/2026 | 921.68 | 932.16 | 905.92 | 906.06 | 1,031,591 | 904.02 |
| 3/20/2026 | 897.76 | 906.44 | 882.35 | 894.41 | 904,856 | 892.39 |
| 3/19/2026 | 898.89 | 907.01 | 887.29 | 900.01 | 624,356 | 897.98 |
| 3/18/2026 | 910.47 | 921.43 | 898.67 | 912.40 | 1,013,220 | 910.34 |
| 3/17/2026 | 903.20 | 906.00 | 881.95 | 893.31 | 764,305 | 891.29 |
| 3/16/2026 | 901.75 | 904.35 | 887.00 | 894.64 | 924,112 | 892.62 |
| 3/13/2026 | 906.42 | 914.00 | 888.00 | 889.86 | 877,849 | 887.85 |
| 3/12/2026 | 927.33 | 929.50 | 901.27 | 902.17 | 771,166 | 900.13 |
| 3/11/2026 | 945.76 | 949.83 | 930.35 | 940.48 | 531,578 | 938.36 |
| 3/10/2026 | 930.51 | 960.45 | 928.00 | 950.39 | 959,992 | 948.25 |
| 3/09/2026 | 900.88 | 933.41 | 900.00 | 932.17 | 1,349,545 | 930.07 |
| 3/06/2026 | 945.74 | 945.74 | 917.53 | 923.72 | 1,250,735 | 921.64 |
| 3/05/2026 | 978.77 | 986.54 | 949.82 | 965.42 | 1,003,906 | 963.24 |
| 3/04/2026 | 990.88 | 995.18 | 976.80 | 987.79 | 646,164 | 985.56 |
| 3/03/2026 | 990.41 | 997.50 | 968.79 | 988.67 | 962,120 | 986.44 |
| 3/02/2026 | 1,001.54 | 1,015.32 | 994.48 | 1,011.41 | 713,266 | 1,009.13 |