Parker-Hannifin Corporation (PH) Historical Stock Price Data | Complete Trading History - Stocknear

Parker-Hannifin Corporati...

NYSE: PH · Real-Time Price · USD
750.75
5.67 (0.76%)
At close: Sep 26, 2025, 3:59 PM
751.00
0.03%
After-hours: Sep 26, 2025, 07:55 PM EDT

PH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 748.78 755.54 748.00 750.72 750.72 0.76% 337,400
Sep 25, 2025 741.52 746.75 738.38 745.08 745.08 -0.49% 402,439
Sep 24, 2025 760.82 763.01 746.00 748.76 748.76 -1.50% 393,022
Sep 23, 2025 761.01 770.76 758.30 760.17 760.17 0.03% 399,945
Sep 22, 2025 753.41 762.99 750.10 759.95 759.95 0.57% 414,800
Sep 19, 2025 757.93 758.72 746.44 755.68 755.68 -0.00% 791,800
Sep 18, 2025 744.28 758.72 741.32 755.70 755.70 2.33% 652,221
Sep 17, 2025 754.56 758.04 730.25 738.50 738.50 -2.06% 1,083,553
Sep 16, 2025 760.00 760.60 749.17 754.05 754.05 -0.78% 652,700
Sep 15, 2025 759.87 769.20 758.57 759.96 759.96 0.16% 549,842
Sep 12, 2025 767.52 768.63 758.29 758.78 758.78 -1.41% 463,500
Sep 11, 2025 764.40 779.77 764.40 769.67 769.67 0.57% 661,127
Sep 10, 2025 756.33 770.46 756.33 765.28 765.28 1.33% 558,825
Sep 9, 2025 756.04 757.23 745.36 755.24 755.24 -0.65% 419,742
Sep 8, 2025 759.64 762.02 754.45 760.18 760.18 0.21% 568,022
Sep 5, 2025 760.81 764.18 748.59 758.56 758.56 0.21% 520,370
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