Parker-Hannifin Corporati... (PH)
NYSE: PH
· Real-Time Price · USD
738.48
-5.75 (-0.77%)
At close: Aug 20, 2025, 11:10 AM
PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 736.55 | 746.98 | 736.14 | 744.23 | 744.23 | 1.09% | 832,933 |
| Aug 18, 2025 | 730.06 | 737.27 | 729.36 | 736.20 | 736.20 | 0.85% | 486,018 |
| Aug 15, 2025 | 747.38 | 747.38 | 728.66 | 729.96 | 729.96 | -2.06% | 716,422 |
| Aug 14, 2025 | 755.70 | 757.70 | 740.40 | 745.34 | 745.34 | -2.19% | 695,162 |
| Aug 13, 2025 | 757.07 | 763.99 | 749.39 | 762.05 | 762.05 | 1.33% | 616,649 |
| Aug 12, 2025 | 735.00 | 752.87 | 734.38 | 752.04 | 752.04 | 2.93% | 604,843 |
| Aug 11, 2025 | 729.03 | 732.77 | 724.50 | 730.66 | 730.66 | 0.40% | 675,810 |
| Aug 8, 2025 | 729.49 | 739.07 | 723.53 | 727.74 | 727.74 | 0.33% | 820,258 |
| Aug 7, 2025 | 729.39 | 729.49 | 708.18 | 725.36 | 725.36 | 4.05% | 1,277,959 |
| Aug 6, 2025 | 712.41 | 712.41 | 692.02 | 697.13 | 697.13 | -2.48% | 1,928,187 |
| Aug 5, 2025 | 720.76 | 726.47 | 699.89 | 714.88 | 714.88 | -0.58% | 833,400 |
| Aug 4, 2025 | 716.34 | 720.21 | 713.36 | 719.04 | 719.04 | 0.97% | 812,936 |
| Aug 1, 2025 | 715.17 | 716.91 | 701.55 | 712.13 | 712.13 | -2.70% | 903,600 |
| Jul 31, 2025 | 728.32 | 737.43 | 728.32 | 731.90 | 731.90 | -0.02% | 508,399 |
| Jul 30, 2025 | 737.20 | 738.33 | 726.25 | 732.03 | 732.03 | -0.39% | 718,280 |
| Jul 29, 2025 | 744.27 | 744.61 | 731.92 | 734.86 | 734.86 | -0.57% | 686,271 |
| Jul 28, 2025 | 740.36 | 745.35 | 736.07 | 739.06 | 739.06 | 0.03% | 446,116 |
| Jul 25, 2025 | 731.46 | 740.83 | 726.14 | 738.82 | 738.82 | 1.26% | 499,924 |
| Jul 24, 2025 | 728.80 | 734.49 | 725.28 | 729.62 | 729.62 | 0.20% | 620,369 |
| Jul 23, 2025 | 725.50 | 729.72 | 718.20 | 728.17 | 728.17 | 0.98% | 548,411 |