Parker-Hannifin (PH)

979.44
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Parker-Hannifin (PH)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026986.32990.16974.73979.44805,330979.44
8/28/20261,014.181,015.99990.35995.02576,071993.02
8/27/20261,031.111,036.421,006.511,011.20731,3111,009.17
8/26/20261,025.071,047.611,021.441,039.49585,1941,037.40
8/25/20261,033.121,033.121,014.911,016.31671,4461,014.27
8/24/20261,006.471,016.801,001.421,014.24801,3951,012.20
8/21/20261,010.011,012.16993.521,001.74545,475999.73
8/20/20261,017.111,023.67999.821,000.13559,740998.12
8/19/20261,046.211,046.211,016.241,023.25830,9631,021.19
8/18/20261,046.071,046.811,032.561,041.85482,2671,039.76
8/17/20261,059.171,064.411,048.001,053.76618,2111,051.64
8/14/20261,058.081,065.001,050.721,055.85331,7981,053.73
8/13/20261,070.591,070.591,052.291,058.87617,0101,056.74
8/12/20261,070.701,074.841,062.021,069.52523,3851,067.37
8/11/20261,061.311,076.101,057.591,061.33411,0351,059.20
8/10/20261,084.851,084.851,057.761,060.50524,9151,058.37
8/07/20261,078.871,089.351,072.471,073.87823,5801,071.71
8/06/20261,076.001,099.941,057.001,069.801,437,1371,067.65
8/05/2026991.011,009.86986.79996.901,157,293994.90
8/04/20261,004.211,005.75974.04992.651,013,114990.65
8/03/2026976.89998.04972.49997.52505,612995.51
7/31/2026971.04980.44959.92976.53477,214974.57
7/30/2026961.93968.04946.07962.79664,684960.86
7/29/2026984.93984.93942.32951.07548,686949.16
7/28/2026995.07998.00976.73990.96610,893988.97
7/27/2026991.57998.97975.49987.31541,137985.33
7/24/2026989.201,000.72977.15987.54696,839985.55
7/23/2026963.60986.28963.43985.48636,615983.50
7/22/2026967.99975.00962.80970.77330,013968.82
7/21/2026966.21971.11948.55959.58502,157957.65
7/20/2026956.01964.00942.24950.79520,422948.88
7/17/2026945.92972.25934.38953.21591,203951.29
7/16/2026949.97977.40947.08958.34760,319956.41
7/15/2026959.23964.00941.87952.95732,091951.03
7/14/2026963.02966.48953.10964.55409,107962.61
7/13/2026958.99966.09948.82951.26333,731949.35
7/10/2026948.05964.68944.96961.27440,497959.34
7/09/2026953.77957.75941.36949.17491,765947.26
7/08/2026946.17950.89932.38939.13682,220937.24
7/07/2026968.76971.61929.34957.51584,452955.59
7/06/2026962.97971.96961.81971.36447,267969.41
7/02/2026976.51976.88951.68962.89408,604960.96
7/01/2026973.35979.60959.59963.81579,591961.87
6/30/2026975.72981.00965.45978.12622,535976.15
6/29/2026963.73973.66955.48963.79570,581961.85
6/26/2026982.40982.40965.58968.921,229,962966.97
6/25/2026967.551,003.79962.13989.91434,624987.92
6/24/2026947.55973.62947.07961.09607,731959.16
6/23/2026938.76957.55930.20947.58613,297945.67
6/22/2026955.00963.40949.34962.14659,677960.21
6/18/2026957.27964.98949.10953.271,019,992951.35
6/17/2026935.28958.54932.04945.97845,279944.07
6/16/2026928.11946.44921.93938.51601,635936.62
6/15/2026923.27932.99918.34918.86784,409917.01
6/12/2026911.37913.52896.02903.48553,612901.66
6/11/2026884.44904.11880.82902.37515,180900.56
6/10/2026902.90916.18875.60875.60662,743873.84
6/09/2026891.25906.75883.79905.53729,755903.71
6/08/2026887.46892.52878.06883.14591,554881.37
6/05/2026874.79898.98871.94882.341,015,713880.57
6/04/2026859.37873.66854.75872.23799,814870.48
6/03/2026835.99858.84834.09850.761,264,429849.05
6/02/2026828.28839.33822.10836.321,113,032834.64
6/01/2026840.20840.97815.01823.301,638,619821.64