Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Parker-Hannifin Corporation (PH)

Compare
Time to buy PH?
601.43
-24.83
(-3.96%)
At close: March 28 at 4:00:02 PM EDT
594.69
-6.74
(-1.12%)
Pre-Market: 5:46:32 AM EDT
Time to buy PH?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025623.72625.22597.29601.43601.43812,600
Mar 27, 2025632.30633.18621.25626.26626.26628,200
Mar 26, 2025649.94656.89631.89637.51637.51953,500
Mar 25, 2025647.70652.39643.16651.36651.36903,700
Mar 24, 2025634.63644.80632.55642.58642.58893,800
Mar 21, 2025621.62628.14611.73622.10622.10813,100
Mar 20, 2025622.32631.20620.72624.72624.72693,300
Mar 19, 2025616.40635.26616.31630.01630.01814,300
Mar 18, 2025617.73622.08609.08616.40616.40733,400
Mar 17, 2025604.56624.92604.56621.58621.58824,200
Mar 14, 2025602.11608.76594.00607.88607.88929,500
Mar 13, 2025612.84617.10590.50591.65591.651,471,800
Mar 12, 2025622.34624.41609.47613.14613.14772,800
Mar 11, 2025604.61619.10599.34611.19611.19814,800
Mar 10, 2025617.33621.54600.30606.60606.601,373,900
Mar 7, 2025625.00639.68618.60634.75634.751,189,300
Mar 6, 2025633.00643.22624.75630.93630.93995,600
Mar 5, 2025628.67641.29626.56640.05640.051,240,100
Mar 4, 2025646.07650.45613.05624.90624.902,175,000
Mar 3, 2025674.35678.02645.97650.56650.561,130,600
Feb 28, 2025657.68670.36651.94668.51668.511,219,300
Feb 27, 2025661.80675.22654.36655.00655.00542,400
Feb 26, 2025662.21674.52660.00660.59660.59499,900
Feb 25, 2025659.70662.73646.53657.17657.17723,700
Feb 24, 2025670.30672.29655.31659.08659.08643,900
Feb 21, 2025695.84698.37662.55666.97666.97851,000
Feb 20, 2025701.34707.82684.20695.46695.46576,100
Feb 19, 2025690.73702.81684.00701.55701.55646,400
Feb 18, 2025704.37706.06693.51695.46695.46760,600
Feb 14, 2025696.42703.12693.52700.25700.251,034,300
Feb 13, 2025680.87695.73679.57693.82693.82796,400
Feb 12, 2025671.28679.84670.84678.42678.42454,800
Feb 11, 2025677.50681.69671.30681.01681.01515,600
Feb 10, 2025689.79690.60675.57680.66680.66540,300
Feb 7, 2025 1.63 Dividend
Feb 7, 2025694.08694.63681.62683.94683.94549,600
Feb 6, 2025692.13696.50686.01691.60689.97446,300
Feb 5, 2025693.04694.87685.00688.87687.25521,100
Feb 4, 2025703.97713.69689.34689.70688.07527,900
Feb 3, 2025688.65707.77685.83695.77694.13856,300
Jan 31, 2025705.33718.44699.39707.05705.381,334,300
Jan 30, 2025689.40708.52684.80703.89702.231,113,900
Jan 29, 2025667.00672.17662.34665.81664.241,033,000
Jan 28, 2025665.29666.92657.30666.23664.66760,100
Jan 27, 2025669.80672.00655.61662.77661.21694,700
Jan 24, 2025680.09682.00675.05679.34677.74493,400
Jan 23, 2025676.36681.04671.64680.09678.49476,900
Jan 22, 2025679.81682.03673.13674.49672.90503,400
Jan 21, 2025677.83680.00673.00678.42676.82642,400
Jan 17, 2025664.99671.87660.16669.46667.88728,900
Jan 16, 2025659.60661.10655.07658.66657.11433,500
Jan 15, 2025660.49669.12655.58656.32654.77701,200
Jan 14, 2025643.73652.50641.42647.01645.49666,700
Jan 13, 2025625.83638.37624.95637.99636.49470,900
Jan 10, 2025635.41636.78624.28630.04628.56612,800
Jan 8, 2025634.17641.89628.78641.50639.99439,900
Jan 7, 2025639.90641.44632.40635.23633.73658,500
Jan 6, 2025640.39649.86636.48641.00639.49634,300
Jan 3, 2025631.12639.24629.10637.68636.18529,200
Jan 2, 2025640.10643.09626.02629.52628.04413,600
Dec 31, 2024637.24640.43633.87636.03634.53283,000
Dec 30, 2024635.92639.81628.04636.82635.32337,700
Dec 27, 2024646.00650.76637.55643.81642.29392,500
Dec 26, 2024649.74651.86646.48651.42649.88256,900
Dec 24, 2024644.20652.74640.93652.57651.03227,000
Dec 23, 2024642.57647.64639.61645.65644.13599,400
Dec 20, 2024634.89651.90632.33647.20645.671,338,500
Dec 19, 2024651.97655.00636.72639.27637.76656,100
Dec 18, 2024668.00669.35641.54643.80642.281,210,000
Dec 17, 2024669.42673.20662.67665.99664.42832,400
Dec 16, 2024674.94676.56669.88673.74672.15703,400
Dec 13, 2024684.09685.77670.89671.82670.24626,800
Dec 12, 2024689.38690.84682.06682.57680.96533,200
Dec 11, 2024685.64691.18683.41686.39684.77702,000
Dec 10, 2024685.50691.15676.45677.93676.33658,500
Dec 9, 2024695.00698.48680.42686.00684.38649,100
Dec 6, 2024696.30701.59694.02696.16694.52371,900
Dec 5, 2024696.00700.30693.36694.71693.07465,700
Dec 4, 2024699.31700.14692.71696.49694.85428,900
Dec 3, 2024699.24701.53693.92700.90699.25328,000
Dec 2, 2024703.61706.91698.31700.69699.04335,400
Nov 29, 2024702.78706.85697.00702.90701.24331,600
Nov 27, 2024704.95710.00697.97699.88698.23331,900
Nov 26, 2024704.14709.10700.41706.85705.18364,600
Nov 25, 2024710.00712.42698.26704.42702.761,134,400
Nov 22, 2024701.45707.22700.46706.87705.20563,800
Nov 21, 2024695.00707.71692.37702.68701.02655,500
Nov 20, 2024686.13692.24684.00690.43688.80385,000
Nov 19, 2024684.35693.00684.35689.76688.13337,300
Nov 18, 2024694.80697.01690.96691.68690.05480,700
Nov 15, 2024696.11704.07695.79698.91697.26530,800
Nov 14, 2024705.45706.00695.84697.63695.99594,100
Nov 13, 2024700.70711.34699.57706.46704.80537,500
Nov 12, 2024708.27709.45698.41699.32697.67551,400
Nov 11, 2024700.36711.60698.44708.15706.48553,800
Nov 8, 2024 1.63 Dividend
Nov 8, 2024690.00699.92690.00695.58693.94565,600
Nov 7, 2024708.91709.46684.48689.77686.52972,300
Nov 6, 2024682.79709.63682.79709.46706.121,966,900
Nov 5, 2024636.43653.97636.43653.45650.37783,200
Nov 4, 2024633.36641.95630.39638.00634.99657,600
Nov 1, 2024631.57641.46628.86635.03632.041,040,500
Oct 31, 2024618.74636.14615.26634.07631.081,246,300
Oct 30, 2024623.00627.99619.79624.29621.35891,600
Oct 29, 2024619.68626.27612.10625.11622.16584,400
Oct 28, 2024627.20627.52622.55623.65620.71428,700
Oct 25, 2024629.61629.61616.81621.74618.81385,800
Oct 24, 2024629.90629.90622.70624.14621.20562,500
Oct 23, 2024627.03632.02624.01629.70626.73523,100
Oct 22, 2024636.77637.00629.02629.28626.31560,500
Oct 21, 2024640.09642.70637.30639.24636.23402,400
Oct 18, 2024639.00640.96634.19640.44637.42612,400
Oct 17, 2024640.61641.49633.51639.84636.82537,700
Oct 16, 2024637.89642.59636.82637.48634.47462,500
Oct 15, 2024643.63646.60637.66638.02635.01632,300
Oct 14, 2024637.00645.90636.41643.53640.50527,500
Oct 11, 2024632.00640.00632.00637.15634.15485,500
Oct 10, 2024630.42632.74626.59631.52628.54321,000
Oct 9, 2024628.66633.66626.30632.79629.81344,200
Oct 8, 2024631.40631.40625.31627.34624.38330,400
Oct 7, 2024627.52633.20625.28629.71626.74369,100
Oct 4, 2024635.89635.89622.66630.68627.71292,000
Oct 3, 2024626.00628.49621.15626.31623.36381,200
Oct 2, 2024630.44634.36625.09627.50624.54519,700
Oct 1, 2024631.91636.52624.54630.14627.17375,700
Sep 30, 2024629.61631.83619.01631.82628.84845,700
Sep 27, 2024636.11636.76628.05632.77629.79580,300
Sep 26, 2024628.75639.87627.89635.40632.40891,200
Sep 25, 2024629.18629.18619.91621.82618.89478,300
Sep 24, 2024625.55627.59617.63625.37622.42526,500
Sep 23, 2024622.65626.00616.08618.72615.80525,700
Sep 20, 2024619.78626.84618.00623.77620.831,073,800
Sep 19, 2024622.40627.30616.17626.05623.10644,800
Sep 18, 2024605.46619.86604.21609.03606.16559,800
Sep 17, 2024598.00607.69595.22605.17602.32623,200
Sep 16, 2024595.14597.84589.27596.78593.97394,300
Sep 13, 2024590.46599.66589.58591.33588.54392,100
Sep 12, 2024588.00588.30581.24587.55584.78368,800
Sep 11, 2024580.67586.53570.73584.40581.64578,700
Sep 10, 2024584.03585.60576.00581.10578.36438,200
Sep 9, 2024579.15584.49576.87580.20577.46559,700
Sep 6, 2024577.00584.44570.68571.31568.62755,200
Sep 5, 2024574.73576.83568.46575.20572.49515,800
Sep 4, 2024575.71581.58572.20576.95574.23469,500
Sep 3, 2024592.87595.55571.99575.35572.64737,000
Aug 30, 2024592.83601.30588.69600.20597.37622,700
Aug 29, 2024593.24599.53588.91591.22588.43413,000
Aug 28, 2024 1.63 Dividend
Aug 28, 2024589.96592.49583.75588.01585.24325,900
Aug 27, 2024588.12593.92584.79590.09585.69348,700
Aug 26, 2024595.24597.33587.36591.25586.84431,300
Aug 23, 2024591.70594.10586.38593.82589.39492,400
Aug 22, 2024588.20593.15582.88587.30582.92384,500
Aug 21, 2024585.50589.45582.42585.94581.57942,100
Aug 20, 2024585.84589.60578.41582.29577.94603,500
Aug 19, 2024586.00591.08582.05586.50582.12518,600
Aug 16, 2024590.84591.45582.49583.40579.05577,700
Aug 15, 2024588.00593.28583.40590.84586.43657,800
Aug 14, 2024573.81580.01573.77578.39574.07718,300
Aug 13, 2024570.00573.95563.85571.53567.26583,600
Aug 12, 2024569.96573.65563.60567.78563.54595,900
Aug 9, 2024571.11576.54562.44569.81565.56920,600
Aug 8, 2024560.01569.42554.29568.08563.841,418,400
Aug 7, 2024520.24531.50510.38512.50508.671,066,700
Aug 6, 2024510.00526.07505.79518.02514.15638,900
Aug 5, 2024504.74514.47493.63506.31502.53913,800
Aug 2, 2024524.21531.43507.67518.51514.64700,300
Aug 1, 2024558.03565.56527.55534.54530.551,047,300
Jul 31, 2024559.19568.92557.04561.16556.97576,300
Jul 30, 2024552.19557.28546.36551.21547.10403,600
Jul 29, 2024555.00556.87548.05548.52544.43326,600
Jul 26, 2024550.63558.53547.52554.61550.47544,000
Jul 25, 2024533.66554.72529.34545.13541.06813,300
Jul 24, 2024546.77549.26528.98529.26525.311,113,800
Jul 23, 2024551.17559.30550.32551.66547.54789,400
Jul 22, 2024551.95553.57542.95552.12548.00517,300
Jul 19, 2024550.62550.62541.88544.65540.58600,500
Jul 18, 2024553.84564.81545.74547.67543.58818,100
Jul 17, 2024565.14566.78556.80557.94553.78918,700
Jul 16, 2024549.05568.90546.76568.68564.441,087,500
Jul 15, 2024540.20548.76536.97544.74540.67704,500
Jul 12, 2024534.50545.73532.00537.90533.89800,900
Jul 11, 2024523.95533.95520.06528.16524.22761,900
Jul 10, 2024506.76524.20506.76523.17519.27642,900
Jul 9, 2024508.52511.30505.79508.68504.88416,900
Jul 8, 2024507.71509.79505.55508.77504.97434,300
Jul 5, 2024511.49512.12500.71505.50501.73548,800
Jul 3, 2024511.33516.15509.18512.72508.89439,100
Jul 2, 2024500.00510.31498.84510.03506.22542,200
Jul 1, 2024513.45514.01496.57501.01497.27568,500
Jun 28, 2024505.86513.54503.03505.81502.032,809,400
Jun 27, 2024501.11504.82500.85504.22500.46595,900
Jun 26, 2024502.69504.26497.57502.63498.88520,500
Jun 25, 2024508.47509.85499.66505.30501.53572,700
Jun 24, 2024507.54515.30504.13510.29506.48640,800
Jun 21, 2024508.90508.92499.00504.16500.40886,900
Jun 20, 2024505.29509.69501.55507.99504.20635,100
Jun 18, 2024507.59511.61505.46506.83503.05705,600
Jun 17, 2024499.49509.40492.71506.03502.25994,400
Jun 14, 2024513.25517.34493.23503.30499.541,363,800
Jun 13, 2024530.05530.05523.01528.90524.95667,100
Jun 12, 2024529.11539.35528.24532.96528.98740,100
Jun 11, 2024523.00524.51519.00523.00519.10540,600
Jun 10, 2024517.66526.08516.64526.00522.07948,600
Jun 7, 2024513.48520.73512.00516.14512.29702,100
Jun 6, 2024522.27524.85513.30515.22511.37594,100
Jun 5, 2024515.89523.31513.54523.20519.30645,800
Jun 4, 2024512.35514.76508.13512.45508.63932,000
Jun 3, 2024534.10534.10506.18513.08509.251,029,600
May 31, 2024530.39532.50522.00531.52527.551,250,600
May 30, 2024523.49525.86519.90524.46520.55591,700
May 29, 2024524.09526.26519.64523.19519.29585,300
May 28, 2024535.65537.07524.67526.54522.61738,000
May 24, 2024527.88530.84522.73529.83525.88644,000
May 23, 2024548.62548.62525.31526.57522.641,117,600
May 22, 2024546.76551.21541.66546.07541.99506,400
May 21, 2024546.61548.55545.13546.87542.79549,200
May 20, 2024545.43551.67543.29548.00543.91627,600
May 17, 2024545.99547.21541.49545.11541.04823,300
May 16, 2024551.53551.53537.66539.49535.461,146,300
May 15, 2024552.60556.84552.16553.27549.14670,600
May 14, 2024550.66551.79545.12549.40545.30646,400
May 13, 2024561.21562.99550.67551.03546.92548,600
May 10, 2024565.00568.81559.81561.13556.94489,100
May 9, 2024 1.63 Dividend
May 9, 2024554.08562.45552.98560.69556.51434,200
May 8, 2024548.40557.50548.20554.91549.15315,900
May 7, 2024552.77557.35549.03550.18544.47475,400
May 6, 2024543.91552.89543.00550.79545.07674,700
May 3, 2024536.49547.35532.54536.18530.61970,100
May 2, 2024525.20535.00515.82530.68525.171,732,900
May 1, 2024542.36552.19540.48542.96537.32903,800
Apr 30, 2024552.83558.95544.52544.91539.25625,400
Apr 29, 2024553.64555.98550.85554.44548.69534,600
Apr 26, 2024550.01554.62549.15553.64547.89548,700
Apr 25, 2024540.00552.04534.63549.38543.68522,400
Apr 24, 2024552.38556.87539.22546.35540.68664,600
Apr 23, 2024545.46552.86543.22550.40544.69375,700
Apr 22, 2024537.79546.65534.36539.72534.12533,700
Apr 19, 2024540.77543.29531.78534.65529.10558,000
Apr 18, 2024545.00547.93537.38538.09532.51393,000
Apr 17, 2024548.39548.39536.39540.57534.96515,400
Apr 16, 2024545.00546.91536.84544.14538.49634,800
Apr 15, 2024560.71561.90540.88543.37537.73671,300
Apr 12, 2024550.08554.32546.37550.32544.61462,900
Apr 11, 2024553.20558.15550.58555.79550.02391,300
Apr 10, 2024553.32560.64547.96555.37549.61538,400
Apr 9, 2024568.00568.88547.99561.35555.52488,100
Apr 8, 2024566.73568.78562.96565.93560.06449,600
Apr 5, 2024554.23566.98553.48566.67560.79484,500
Apr 4, 2024565.12570.15551.75555.65549.88610,200
Apr 3, 2024550.00561.12548.50558.57552.77564,500
Apr 2, 2024551.49551.49545.14547.44541.76625,500
Apr 1, 2024555.79556.00550.23551.01545.29372,700

Related Tickers

ITW Illinois Tool Works Inc.
246.46
-2.18%
 
DOV Dover Corporation
174.65
-2.51%
 
ETN Eaton Corporation plc
274.17
-2.40%
 
EMR Emerson Electric Co.
108.64
-3.07%
 
CMI Cummins Inc.
314.02
-2.91%
 
IR Ingersoll Rand Inc.
79.44
-2.29%
 
ROK Rockwell Automation, Inc.
258.63
-3.53%
 
AME AMETEK, Inc.
170.39
-2.94%
 
OTIS Otis Worldwide Corporation
102.11
-0.87%
 
XYL Xylem Inc.
119.44
-2.11%