Parker-Hannifin (PH)
664.70
-2.53 (-0.38%)
NYSE · Last Trade: Jun 1st, 4:19 AM EDT
Historical Prices For Parker-Hannifin (PH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 663.70 | 667.25 | 657.65 | 664.70 | 1,043,556 | 664.70 |
| 5/29/2025 | 671.46 | 671.46 | 661.72 | 667.23 | 486,332 | 667.23 |
| 5/28/2025 | 673.14 | 674.31 | 664.82 | 666.30 | 469,323 | 666.30 |
| 5/27/2025 | 664.57 | 673.10 | 659.88 | 670.91 | 564,357 | 670.91 |
| 5/23/2025 | 644.26 | 659.99 | 637.21 | 654.96 | 433,156 | 654.96 |
| 5/22/2025 | 659.22 | 661.44 | 651.43 | 657.35 | 662,236 | 657.35 |
| 5/21/2025 | 672.35 | 675.49 | 660.29 | 661.78 | 627,513 | 661.78 |
| 5/20/2025 | 675.39 | 682.48 | 675.06 | 680.05 | 856,708 | 680.05 |
| 5/19/2025 | 671.01 | 681.28 | 669.93 | 679.28 | 720,127 | 679.28 |
| 5/16/2025 | 676.30 | 682.12 | 671.49 | 680.40 | 460,140 | 680.40 |
| 5/15/2025 | 671.71 | 675.66 | 668.62 | 672.64 | 464,523 | 672.64 |
| 5/14/2025 | 677.10 | 679.73 | 672.95 | 674.81 | 505,827 | 674.81 |
| 5/13/2025 | 673.21 | 684.84 | 667.44 | 678.42 | 812,064 | 678.42 |
| 5/12/2025 | 679.93 | 685.47 | 666.32 | 668.76 | 1,083,496 | 668.76 |
| 5/09/2025 | 642.71 | 650.96 | 641.39 | 647.59 | 1,298,784 | 647.59 |
| 5/08/2025 | 630.43 | 646.92 | 628.23 | 641.50 | 859,976 | 639.70 |
| 5/07/2025 | 618.59 | 626.53 | 616.56 | 623.02 | 663,961 | 621.27 |
| 5/06/2025 | 610.40 | 620.01 | 608.31 | 613.92 | 603,915 | 612.20 |
| 5/05/2025 | 611.22 | 624.06 | 611.22 | 616.57 | 617,039 | 614.84 |
| 5/02/2025 | 621.75 | 627.69 | 612.98 | 619.02 | 665,939 | 617.28 |
| 5/01/2025 | 614.43 | 619.94 | 595.71 | 610.12 | 1,236,855 | 608.41 |
| 4/30/2025 | 593.11 | 606.50 | 583.89 | 605.06 | 1,208,500 | 603.36 |
| 4/29/2025 | 593.44 | 604.27 | 592.48 | 602.74 | 699,597 | 601.05 |
| 4/28/2025 | 601.29 | 608.04 | 593.01 | 597.09 | 617,225 | 595.41 |
| 4/25/2025 | 599.02 | 603.62 | 592.10 | 598.02 | 530,409 | 596.34 |
| 4/24/2025 | 577.60 | 598.19 | 576.26 | 596.81 | 903,856 | 595.13 |
| 4/23/2025 | 589.59 | 614.82 | 577.41 | 580.81 | 668,225 | 579.18 |
| 4/22/2025 | 555.00 | 568.73 | 554.23 | 566.65 | 718,454 | 565.06 |
| 4/21/2025 | 552.06 | 556.14 | 538.08 | 547.29 | 496,145 | 545.75 |
| 4/17/2025 | 563.43 | 570.51 | 560.99 | 561.00 | 558,229 | 559.43 |
| 4/16/2025 | 559.61 | 567.11 | 550.54 | 559.45 | 681,314 | 557.88 |
| 4/15/2025 | 575.51 | 576.03 | 566.70 | 568.25 | 440,775 | 566.66 |
| 4/14/2025 | 579.12 | 579.12 | 558.25 | 569.61 | 759,760 | 568.01 |
| 4/11/2025 | 554.24 | 569.97 | 546.20 | 565.37 | 938,698 | 563.78 |
| 4/10/2025 | 574.85 | 578.89 | 539.09 | 560.18 | 1,028,825 | 558.61 |
| 4/09/2025 | 517.47 | 604.35 | 511.33 | 596.10 | 2,202,546 | 594.43 |
| 4/08/2025 | 562.00 | 569.69 | 514.30 | 525.48 | 1,601,166 | 524.00 |
| 4/07/2025 | 505.11 | 541.21 | 488.45 | 531.65 | 1,796,191 | 530.16 |
| 4/04/2025 | 528.58 | 538.27 | 510.00 | 517.23 | 2,254,873 | 515.78 |
| 4/03/2025 | 576.10 | 584.02 | 553.40 | 556.70 | 1,788,952 | 555.14 |
| 4/02/2025 | 598.80 | 630.76 | 595.19 | 628.98 | 785,458 | 627.22 |
| 4/01/2025 | 606.97 | 613.99 | 598.24 | 609.86 | 679,720 | 608.15 |
| 3/31/2025 | 590.90 | 611.99 | 580.99 | 607.85 | 835,383 | 606.14 |
| 3/28/2025 | 623.72 | 625.22 | 597.29 | 601.43 | 812,643 | 599.74 |
| 3/27/2025 | 632.30 | 633.18 | 621.25 | 626.26 | 628,200 | 624.50 |
| 3/26/2025 | 649.94 | 656.89 | 631.89 | 637.51 | 953,565 | 635.72 |
| 3/25/2025 | 647.70 | 652.39 | 643.16 | 651.36 | 903,682 | 649.53 |
| 3/24/2025 | 634.63 | 644.80 | 632.55 | 642.58 | 893,756 | 640.78 |
| 3/21/2025 | 621.62 | 628.14 | 611.73 | 622.10 | 813,259 | 620.35 |
| 3/20/2025 | 622.32 | 631.20 | 620.72 | 624.72 | 693,252 | 622.97 |
| 3/19/2025 | 616.40 | 635.26 | 616.31 | 630.01 | 814,305 | 628.24 |
| 3/18/2025 | 617.73 | 622.08 | 609.08 | 616.40 | 733,409 | 614.67 |
| 3/17/2025 | 604.56 | 624.92 | 604.56 | 621.58 | 824,235 | 619.84 |
| 3/14/2025 | 602.11 | 608.75 | 594.00 | 607.88 | 929,545 | 606.17 |
| 3/13/2025 | 612.84 | 617.10 | 590.50 | 591.65 | 1,471,828 | 589.99 |
| 3/12/2025 | 622.34 | 624.41 | 609.47 | 613.14 | 772,785 | 611.42 |
| 3/11/2025 | 604.61 | 619.10 | 599.34 | 611.19 | 814,839 | 609.48 |
| 3/10/2025 | 617.33 | 621.54 | 600.30 | 606.60 | 1,373,980 | 604.90 |
| 3/07/2025 | 625.00 | 639.68 | 618.60 | 634.75 | 1,189,309 | 632.97 |
| 3/06/2025 | 633.00 | 643.22 | 624.75 | 630.93 | 999,216 | 629.16 |
| 3/05/2025 | 628.67 | 641.29 | 626.56 | 640.05 | 1,240,112 | 638.25 |
| 3/04/2025 | 646.07 | 650.45 | 613.05 | 624.90 | 2,174,968 | 623.15 |
| 3/03/2025 | 674.35 | 678.02 | 645.97 | 650.56 | 1,130,632 | 648.74 |