Parker-Hannifin Corporati... (PH)
NYSE: PH
· Real-Time Price · USD
758.73
1.77 (0.23%)
At close: Sep 05, 2025, 3:59 PM
758.56
-0.02%
After-hours: Sep 05, 2025, 07:57 PM EDT
PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 760.81 | 764.18 | 748.59 | 758.56 | 758.56 | 0.21% | 519,962 |
| Sep 4, 2025 | 743.68 | 757.00 | 742.21 | 756.96 | 756.96 | 1.13% | 425,129 |
| Sep 3, 2025 | 748.87 | 752.54 | 743.84 | 748.53 | 748.53 | -0.19% | 389,000 |
| Sep 2, 2025 | 746.09 | 750.99 | 738.89 | 749.93 | 749.93 | -1.24% | 525,118 |
| Aug 29, 2025 | 764.27 | 768.72 | 756.31 | 759.35 | 757.55 | -0.98% | 890,900 |
| Aug 28, 2025 | 769.60 | 773.30 | 763.04 | 766.84 | 765.02 | -0.16% | 637,001 |
| Aug 27, 2025 | 758.80 | 768.45 | 757.89 | 768.10 | 766.28 | 0.86% | 636,667 |
| Aug 26, 2025 | 749.78 | 762.76 | 746.00 | 761.55 | 759.74 | 1.50% | 712,906 |
| Aug 25, 2025 | 754.81 | 756.38 | 749.46 | 750.30 | 748.52 | -0.27% | 650,355 |
| Aug 22, 2025 | 738.12 | 759.50 | 737.08 | 752.33 | 750.55 | 2.63% | 725,832 |
| Aug 21, 2025 | 739.72 | 740.79 | 729.73 | 733.05 | 731.31 | -1.34% | 492,805 |
| Aug 20, 2025 | 741.40 | 747.57 | 734.99 | 742.97 | 741.21 | -0.17% | 682,300 |
| Aug 19, 2025 | 736.55 | 746.98 | 736.14 | 744.23 | 742.47 | 1.09% | 940,500 |
| Aug 18, 2025 | 730.06 | 737.27 | 729.36 | 736.20 | 734.45 | 0.85% | 486,018 |
| Aug 15, 2025 | 747.38 | 747.38 | 728.66 | 729.96 | 728.23 | -2.06% | 716,422 |
| Aug 14, 2025 | 755.70 | 757.70 | 740.40 | 745.34 | 743.57 | -2.19% | 695,162 |
| Aug 13, 2025 | 757.07 | 763.99 | 749.39 | 762.05 | 760.24 | 1.33% | 616,649 |
| Aug 12, 2025 | 735.00 | 752.87 | 734.38 | 752.04 | 750.26 | 2.93% | 604,843 |
| Aug 11, 2025 | 729.03 | 732.77 | 724.50 | 730.66 | 728.93 | 0.40% | 675,810 |
| Aug 8, 2025 | 729.49 | 739.07 | 723.53 | 727.74 | 726.01 | 0.33% | 820,258 |