Dark

PH
Parker-Hannifin Corporation
stock NYSE

At Close

Oct 20, 2025 3:59:40 PM EDT

740.60USD+0.947%(+6.95)548,505

712.49Bid 743.27Ask 30.78Spread

Pre-market

0.00USD-100.000%(-733.65)0

After-hours

Oct 20, 2025 4:00:30 PM EDT

740.01USD-0.080%(-0.59)7,825

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	738.7900	745.3300	738.0300	740.6000	+0.947%	548,505	0.000%
2025-10-17	723.8000	736.9900	723.8000	733.6500	+1.022%	565,253	+0.947%
2025-10-16	739.4100	739.4100	721.1800	726.2300	-1.559%	1,009,747	+1.979%
2025-10-15	742.8800	748.3200	725.9100	737.7300	+0.156%	581,376	+0.389%
2025-10-14	719.4400	743.3500	719.4400	736.5800	+1.084%	336,671	+0.546%
2025-10-13	731.5200	732.4700	726.5700	728.6800	+1.679%	360,066	+1.636%
2025-10-10	739.1000	743.3200	715.4100	716.6500	-2.990%	595,817	+3.342%
2025-10-09	755.8800	756.9750	734.5725	738.7400	-1.938%	554,933	+0.252%
2025-10-08	754.4400	764.2050	747.5200	753.3400	+0.354%	496,816	-1.691%
2025-10-07	766.2100	770.9999	746.5000	750.6800	-1.671%	377,705	-1.343%
2025-10-06	767.0600	772.1400	757.9900	763.4400	+0.028%	408,285	-2.992%
2025-10-03	761.6000	769.0900	757.3900	763.2300	+0.671%	319,260	-2.965%
2025-10-02	757.3800	762.6100	753.0800	758.1400	+0.387%	381,957	-2.314%
2025-10-01	750.3100	758.8900	750.3100	755.2200	-0.386%	381,693	-1.936%
2025-09-30	754.9900	758.9200	749.8400	758.1500	+0.608%	491,321	-2.315%
2025-09-29	756.0500	762.0900	749.7050	753.5700	+0.380%	615,702	-1.721%
2025-09-26	748.7800	755.5350	748.0000	750.7200	+0.757%	339,945	-1.348%
2025-09-25	741.5200	746.7500	738.3800	745.0800	-0.491%	402,439	-0.601%
2025-09-24	760.8200	763.0100	746.0000	748.7600	-1.501%	393,022	-1.090%
2025-09-23	761.0100	770.7599	758.3000	760.1700	+0.029%	399,945	-2.574%
2025-09-22	753.4100	762.9900	750.0950	759.9500	+0.565%	414,760	-2.546%
2025-09-19	757.9300	758.7200	746.4400	755.6800	-0.003%	791,769	-1.996%
2025-09-18	744.2800	758.7150	741.3200	755.7000	+2.329%	652,221	-1.998%
2025-09-17	754.5600	758.0400	730.2450	738.5000	-2.062%	1,083,553	+0.284%
2025-09-16	760.0000	760.6000	749.1700	754.0500	-0.778%	652,687	-1.784%
2025-09-15	759.8700	769.2031	758.5650	759.9600	+0.156%	549,842	-2.548%
2025-09-12	767.5200	768.6287	758.2850	758.7800	-1.415%	463,463	-2.396%
2025-09-11	764.4000	779.7700	764.4000	769.6700	+0.574%	661,127	-3.777%
2025-09-10	756.3300	770.4600	756.3300	765.2800	+1.329%	558,825	-3.225%
2025-09-09	756.0400	757.2300	745.3600	755.2400	-0.650%	419,742	-1.938%
2025-09-08	759.6400	762.0199	754.4500	760.1800	+0.214%	568,022	-2.576%
2025-09-05	760.8100	764.1800	748.5900	758.5600	+0.211%	520,370	-2.368%
2025-09-04	743.6800	757.0000	742.2100	756.9600	+1.126%	425,129	-2.161%
2025-09-03	748.8700	752.5350	743.8400	748.5300	-0.187%	388,975	-1.059%
2025-09-02	746.0900	750.9900	738.8850	749.9300	-1.241%	525,118	-1.244%
2025-08-29	764.2700	768.7200	756.3100	759.3500	-0.977%	890,875	-2.469%
2025-08-28	769.6000	773.3000	763.0401	766.8400	-0.164%	637,001	-3.422%
2025-08-27	758.8000	768.4500	757.8850	768.1000	+0.860%	636,667	-3.580%
2025-08-26	749.7800	762.7600	746.0000	761.5500	+1.499%	712,906	-2.751%
2025-08-25	754.8100	756.3800	749.4600	750.3000	-0.270%	650,355	-1.293%
2025-08-22	738.1200	759.5000	737.0750	752.3300	+2.630%	725,832	-1.559%
2025-08-21	739.7200	740.7900	729.7250	733.0500	-1.335%	492,805	+1.030%
2025-08-20	741.4000	747.5700	734.9900	742.9700	-0.169%	682,299	-0.319%
2025-08-19	736.5500	746.9800	736.1400	744.2300	+1.091%	940,455	-0.488%
2025-08-18	730.0600	737.2700	729.3600	736.2000	+0.855%	486,018	+0.598%
2025-08-15	747.3800	747.3800	728.6600	729.9600	-2.063%	716,422	+1.458%
2025-08-14	755.7000	757.7000	740.4000	745.3400	-2.193%	695,162	-0.636%
2025-08-13	757.0700	763.9900	749.3850	762.0500	+1.331%	616,649	-2.815%
2025-08-12	735.0000	752.8700	734.3800	752.0400	+2.926%	604,843	-1.521%
2025-08-11	729.0300	732.7700	724.5000	730.6600	+0.401%	675,810	+1.360%
2025-08-08	729.4900	739.0696	723.5300	727.7400	+0.328%	820,258	+1.767%
2025-08-07	729.3900	729.4850	708.1800	725.3600	+4.049%	1,277,959	+2.101%
2025-08-06	712.4100	712.4100	692.0200	697.1300	-2.483%	1,928,187	+6.236%
2025-08-05	720.7600	726.4700	699.8900	714.8800	-0.579%	833,375	+3.598%
2025-08-04	716.3400	720.2100	713.3600	719.0400	+0.970%	812,936	+2.998%
2025-08-01	715.1700	716.9100	701.5465	712.1300	-2.701%	903,592	+3.998%
2025-07-31	728.3200	737.4300	728.3200	731.9000	-0.018%	508,399	+1.189%
2025-07-30	737.2000	738.3300	726.2500	732.0300	-0.385%	718,280	+1.171%
2025-07-29	744.2700	744.6050	731.9150	734.8600	-0.568%	686,271	+0.781%
2025-07-28	740.3600	745.3450	736.0650	739.0600	+0.032%	446,116	+0.208%
2025-07-25	731.4600	740.8300	726.1400	738.8200	+1.261%	499,924	+0.241%
2025-07-24	728.8000	734.4900	725.2800	729.6200	+0.199%	620,369	+1.505%
2025-07-23	725.5000	729.7200	718.2000	728.1700	+0.978%	548,411	+1.707%
2025-07-22	708.8500	722.4900	705.6700	721.1200	+1.392%	534,533	+2.701%
2025-07-21	724.1900	724.1900	711.0300	711.2200	-1.572%	389,638	+4.131%
2025-07-18	725.9200	727.3000	719.1050	722.5800	-0.094%	485,924	+2.494%
2025-07-17	710.2500	723.9100	708.1800	723.2600	+1.836%	543,125	+2.397%
2025-07-16	710.1400	712.3099	698.5800	710.2200	+0.223%	435,380	+4.278%
2025-07-15	714.0000	715.6900	708.2800	708.6400	-0.484%	347,767	+4.510%
2025-07-14	713.2200	715.0000	707.6000	712.0900	-0.394%	345,080	+4.004%
2025-07-11	708.8800	715.8400	706.0000	714.9100	+0.085%	343,026	+3.593%
2025-07-10	709.3200	719.3400	706.3400	714.3000	+0.948%	442,379	+3.682%
2025-07-09	712.8500	714.6600	705.3500	707.5900	+0.095%	377,903	+4.665%
2025-07-08	707.0200	709.9795	701.6100	706.9200	+0.047%	493,604	+4.764%
2025-07-07	715.4800	720.3400	700.1650	706.5900	-1.747%	807,808	+4.813%
2025-07-03	716.1000	720.8999	712.2400	719.1500	+1.081%	360,504	+2.983%
2025-07-02	704.9100	711.6300	702.6075	711.4600	+1.163%	450,125	+4.096%
2025-07-01	696.3000	706.8599	691.4700	703.2800	+0.689%	720,195	+5.307%
2025-06-30	701.4700	701.4700	694.9650	698.4700	-0.295%	1,056,609	+6.032%
2025-06-27	694.8100	704.9900	693.6600	700.5400	+1.277%	1,044,233	+5.718%
2025-06-26	677.5500	694.1900	675.9100	691.7100	+2.702%	844,165	+7.068%
2025-06-25	677.4000	677.6400	672.2150	673.5100	-0.258%	486,519	+9.961%
2025-06-24	668.6100	676.7900	664.9500	675.2500	+1.661%	605,957	+9.678%
2025-06-23	654.9600	664.5600	646.5050	664.2200	+1.760%	499,297	+11.499%
2025-06-20	658.1000	659.9350	649.3600	652.7300	+0.067%	864,735	+13.462%
2025-06-18	651.7400	660.6300	651.7300	652.2900	+0.012%	478,674	+13.538%
2025-06-17	658.7100	662.8300	651.7500	652.2100	-1.455%	623,885	+13.552%
2025-06-16	661.3900	665.9400	658.2100	661.8400	+1.185%	636,200	+11.900%
2025-06-13	657.2900	662.1800	652.4300	654.0900	-1.915%	682,779	+13.226%
2025-06-12	667.0700	668.6100	661.2900	666.8600	-0.728%	493,233	+11.058%
2025-06-11	672.4800	676.2700	665.3100	671.7500	+0.122%	511,823	+10.249%
2025-06-10	671.8700	673.1950	666.6100	670.9300	+0.157%	457,414	+10.384%
2025-06-09	675.0000	676.7600	669.4500	669.8800	-0.206%	475,388	+10.557%
2025-06-06	672.4700	674.0900	668.9750	671.2600	+1.403%	387,737	+10.330%
2025-06-05	668.8300	670.4200	659.6000	661.9700	-0.477%	638,124	+11.878%
2025-06-04	668.2500	668.8500	664.5500	665.1400	+0.065%	334,642	+11.345%
2025-06-03	663.0200	666.8800	660.7900	664.7100	+0.668%	808,148	+11.417%
2025-06-02	664.5200	665.5542	651.2200	660.3000	-0.662%	629,033	+12.161%
2025-05-30	663.7000	667.2500	657.6550	664.7000	-0.379%	1,042,563	+11.419%
2025-05-29	671.4600	671.4600	661.7201	667.2300	+0.140%	486,331	+10.996%
2025-05-28	673.1400	674.3100	664.8200	666.3000	-0.687%	469,362	+11.151%
2025-05-27	664.5700	673.1000	659.8800	670.9100	+2.435%	564,358	+10.387%
2025-05-23	644.2600	659.9900	637.2100	654.9600	-0.364%	430,832	+13.076%
2025-05-22	659.2200	661.4400	651.4300	657.3500	-0.669%	662,270	+12.664%
2025-05-21	672.3500	675.4900	660.2900	661.7800	-2.687%	627,742	+11.910%
2025-05-20	675.3900	682.4800	675.0600	680.0500	+0.113%	856,710	+8.904%
2025-05-19	671.0100	681.2800	669.9300	679.2800	-0.165%	720,136	+9.027%
2025-05-16	676.3000	682.1200	671.4901	680.4000	+1.154%	460,138	+8.848%
2025-05-15	671.7100	675.6615	668.6200	672.6400	-0.322%	464,522	+10.103%
2025-05-14	677.1000	679.7300	672.9500	674.8100	-0.532%	505,825	+9.749%
2025-05-13	673.2100	684.8400	667.4400	678.4200	+1.444%	812,074	+9.165%
2025-05-12	679.9300	685.4700	666.3150	668.7600	+3.269%	1,083,509	+10.742%
2025-05-09	642.7100	650.9600	641.3944	647.5900	+0.949%	1,298,781	+14.362%
2025-05-08	630.4300	646.9200	628.2295	641.5000	+2.966%	859,975	+15.448%
2025-05-07	618.5900	626.5300	616.5600	623.0200	+1.482%	663,960	+18.873%
2025-05-06	610.4000	620.0150	608.3100	613.9200	-0.430%	603,913	+20.635%
2025-05-05	611.2200	624.0600	611.2200	616.5700	-0.396%	617,051	+20.116%
2025-05-02	621.7500	627.6900	612.9800	619.0200	+1.459%	665,938	+19.641%
2025-05-01	614.4300	619.9400	595.7100	610.1200	+0.836%	1,236,895	+21.386%
2025-04-30	593.1100	606.5050	583.8900	605.0600	+0.385%	1,208,999	+22.401%
2025-04-29	593.4400	604.2700	592.4800	602.7400	+0.946%	699,598	+22.872%
2025-04-28	601.2900	608.0455	593.0150	597.0900	-0.156%	617,228	+24.035%
2025-04-25	599.0200	603.6150	592.0998	598.0200	+0.203%	530,408	+23.842%
2025-04-24	577.6000	598.1900	576.2601	596.8100	+2.755%	903,920	+24.093%
2025-04-23	589.5900	614.8200	577.4100	580.8100	+2.499%	669,841	+27.512%
2025-04-22	555.0000	568.7300	554.2250	566.6500	+3.537%	718,473	+30.698%
2025-04-21	552.0600	556.1448	538.0800	547.2900	-2.444%	496,174	+35.321%
2025-04-17	563.4300	570.5100	560.9900	561.0000	+0.277%	558,227	+32.014%
2025-04-16	559.6100	567.1050	550.5400	559.4500	-1.549%	681,312	+32.380%
2025-04-15	575.5100	576.0265	566.7000	568.2500	-0.239%	441,069	+30.330%
2025-04-14	579.1200	579.1200	558.2500	569.6100	+0.750%	759,767	+30.019%
2025-04-11	554.2400	569.9700	546.2000	565.3700	+0.926%	938,697	+30.994%
2025-04-10	574.8500	578.8900	539.0900	560.1800	-6.026%	1,028,829	+32.208%
2025-04-09	517.4700	604.3500	511.3300	596.1000	+13.439%	2,201,963	+24.241%
2025-04-08	562.0000	569.6900	514.3000	525.4800	-1.161%	1,601,195	+40.938%
2025-04-07	505.1100	549.3300	488.4500	531.6500	+2.788%	1,796,190	+39.302%
2025-04-04	528.5800	538.2700	510.0000	517.2300	-7.090%	2,254,872	+43.186%
2025-04-03	576.1050	584.0206	553.4000	556.7000	-11.492%	1,789,022	+33.034%
2025-04-02	598.8000	630.7600	595.1900	628.9800	+3.135%	785,460	+17.746%
2025-04-01	606.9700	613.9900	598.2364	609.8600	+0.331%	679,742	+21.438%
2025-03-31	590.9000	611.9900	580.9900	607.8500	+1.067%	835,381	+21.839%
2025-03-28	623.7200	625.2200	597.2900	601.4300	-3.965%	812,641	+23.140%
2025-03-27	632.3000	633.1850	621.2500	626.2600	-1.765%	628,200	+18.258%
2025-03-26	649.9400	656.8900	631.8900	637.5100	-2.126%	940,077	+16.171%
2025-03-25	647.7000	652.3900	643.1601	651.3600	+1.366%	888,645	+13.701%
2025-03-24	634.6300	644.8000	632.5550	642.5800	+3.292%	850,065	+15.254%
2025-03-21	621.6200	628.1400	611.7250	622.1000	-0.419%	790,703	+19.048%
2025-03-20	622.3200	631.2000	620.7240	624.7200	-0.840%	686,522	+18.549%
2025-03-19	616.4000	635.2599	616.3100	630.0100	+2.208%	804,615	+17.554%
2025-03-18	617.7300	622.0750	609.0795	616.4000	-0.833%	674,889	+20.149%
2025-03-17	604.5600	624.9200	604.5600	621.5800	+2.254%	800,100	+19.148%
2025-03-14	602.1100	608.7550	594.0000	607.8800	+2.743%	915,106	+21.833%
2025-03-13	612.8400	617.1000	590.5000	591.6500	-3.505%	1,450,946	+25.175%
2025-03-12	622.3400	624.4100	609.4700	613.1400	+0.319%	745,063	+20.788%
2025-03-11	604.6100	619.0950	599.3400	611.1900	+0.757%	753,801	+21.173%
2025-03-10	617.3300	621.5450	600.3000	606.6000	-4.435%	1,332,837	+22.090%
2025-03-07	625.0000	639.6850	618.5960	634.7500	+0.605%	1,158,326	+16.676%
2025-03-06	633.0000	643.2200	624.7500	630.9300	-1.425%	967,344	+17.382%
2025-03-05	628.6700	641.2900	626.5575	640.0500	+2.424%	1,185,154	+15.710%
2025-03-04	646.0700	650.4500	613.0500	624.9000	-3.944%	2,070,351	+18.515%
2025-03-03	674.3500	678.0200	645.9700	650.5600	-2.685%	1,084,841	+13.840%
2025-02-28	657.6800	670.3600	651.9400	668.5100	+2.063%	1,143,610	+10.784%
2025-02-27	661.8000	675.2200	654.3600	655.0000	-0.846%	535,468	+13.069%
2025-02-26	662.2100	674.5200	660.0000	660.5900	+0.520%	484,491	+12.112%
2025-02-25	659.7000	662.7250	646.5300	657.1700	-0.290%	703,618	+12.695%
2025-02-24	670.3000	672.2900	655.3100	659.0800	-1.183%	600,661	+12.369%
2025-02-21	695.8400	698.3700	662.5500	666.9700	-4.097%	813,715	+11.039%
2025-02-20	701.3400	707.8200	684.2000	695.4600	-0.868%	560,040	+6.491%
2025-02-19	690.7300	702.8100	684.0000	701.5500	+0.876%	633,425	+5.566%
2025-02-18	704.3700	706.0600	693.5100	695.4600	-0.684%	688,604	+6.491%
2025-02-14	696.4200	703.1200	693.5200	700.2500	+0.927%	879,708	+5.762%
2025-02-13	680.8700	695.7300	679.5700	693.8200	+2.270%	789,311	+6.742%
2025-02-12	671.2800	679.8400	670.8400	678.4200	-0.380%	437,951	+9.165%
2025-02-11	677.5000	681.6900	671.2984	681.0100	+0.051%	498,189	+8.750%
2025-02-10	689.7900	690.6000	675.5701	680.6600	-0.480%	522,186	+8.806%
2025-02-07	694.0800	694.6300	681.6200	683.9400	-1.108%	459,511	+8.284%
2025-02-06	692.1300	696.5000	686.0100	691.6000	+0.396%	424,426	+7.085%
2025-02-05	693.0400	694.8700	685.0000	688.8700	-0.120%	499,320	+7.509%
2025-02-04	703.9700	713.6900	689.3400	689.7000	-0.872%	513,051	+7.380%
2025-02-03	688.6500	707.7700	685.8250	695.7700	-1.595%	787,350	+6.443%
2025-01-31	705.3300	718.4400	699.3900	707.0500	+0.449%	1,155,631	+4.745%
2025-01-30	689.4000	708.5200	684.8000	703.8900	+5.719%	1,097,180	+5.215%
2025-01-29	667.0000	672.1700	662.3400	665.8100	-0.063%	852,643	+11.233%
2025-01-28	665.2900	666.9200	657.3000	666.2300	+0.522%	467,817	+11.163%
2025-01-27	669.8000	672.0000	655.6050	662.7700	-2.439%	670,160	+11.743%
2025-01-24	680.0900	682.0000	675.0500	679.3400	-0.110%	441,997	+9.018%
2025-01-23	676.3600	681.0400	671.6350	680.0900	+0.830%	422,588	+8.897%
2025-01-22	679.8100	682.0300	673.1300	674.4900	-0.579%	483,523	+9.801%
2025-01-21	677.8300	680.0000	673.0000	678.4200	+1.338%	546,197	+9.165%
2025-01-17	664.9900	671.8700	660.1600	669.4600	+1.640%	687,140	+10.626%
2025-01-16	659.6000	661.0999	655.0700	658.6600	+0.357%	412,592	+12.440%
2025-01-15	660.4900	669.1200	655.5800	656.3200	+1.439%	665,780	+12.841%
2025-01-14	643.7300	652.5000	641.4250	647.0100	+1.414%	645,087	+14.465%
2025-01-13	625.8300	638.3700	624.9500	637.9900	+1.262%	459,876	+16.083%
2025-01-10	635.4100	636.7750	624.2800	630.0400	-1.786%	598,608	+17.548%
2025-01-08	634.1700	641.8870	628.7800	641.5000	+0.987%	383,557	+15.448%
2025-01-07	639.9000	641.4400	632.3950	635.2300	-0.900%	642,916	+16.588%
2025-01-06	640.3900	649.8600	636.4800	641.0000	+0.521%	592,636	+15.538%
2025-01-03	631.1200	639.2350	629.0950	637.6800	+1.296%	495,924	+16.140%
2025-01-02	640.1000	643.0900	626.0200	629.5200	-1.024%	401,922	+17.645%
2024-12-31	637.2400	640.4300	633.8701	636.0300	-0.124%	258,868	+16.441%
2024-12-30	635.9200	639.8100	628.0350	636.8200	-1.086%	323,351	+16.297%
2024-12-27	646.0000	650.7600	637.5500	643.8100	-1.168%	382,630	+15.034%
2024-12-26	649.7400	651.8590	646.4801	651.4200	-0.176%	253,100	+13.690%
2024-12-24	644.2000	652.7400	640.9300	652.5700	+1.072%	225,944	+13.490%
2024-12-23	642.5700	647.6400	639.6050	645.6500	-0.239%	577,392	+14.706%
2024-12-20	634.8900	651.8999	632.3300	647.2000	+1.240%	1,215,945	+14.431%
2024-12-19	651.9700	655.0000	636.7200	639.2700	-0.704%	616,842	+15.851%
2024-12-18	668.0000	669.3500	641.5400	643.8000	-3.332%	1,156,308	+15.036%
2024-12-17	669.4200	673.1950	662.6700	665.9900	-1.150%	723,073	+11.203%
2024-12-16	674.9400	676.5550	669.8800	673.7400	+0.286%	609,998	+9.924%
2024-12-13	684.0900	685.7700	670.8850	671.8200	-1.575%	598,569	+10.238%
2024-12-12	689.3800	690.8400	682.0600	682.5700	-0.557%	522,649	+8.502%
2024-12-11	685.6400	691.1800	683.4100	686.3900	+1.248%	589,053	+7.898%
2024-12-10	685.5000	691.1500	676.4500	677.9300	-1.176%	639,003	+9.244%
2024-12-09	695.0000	698.4800	680.4200	686.0000	-1.459%	555,812	+7.959%
2024-12-06	696.3000	701.5900	694.0201	696.1600	+0.209%	363,211	+6.384%
2024-12-05	696.0000	700.3000	693.3600	694.7100	-0.256%	453,552	+6.606%
2024-12-04	699.3100	700.1400	692.7100	696.4900	-0.629%	374,419	+6.333%
2024-12-03	699.2400	701.5300	693.9200	700.9000	+0.030%	311,381	+5.664%
2024-12-02	703.6100	706.9075	698.3100	700.6900	-0.314%	314,556	+5.696%
2024-11-29	702.7800	706.8500	697.0000	702.9000	+0.432%	287,817	+5.363%
2024-11-27	704.9500	710.0000	697.9700	699.8800	-0.986%	287,794	+5.818%
2024-11-26	704.1400	709.0950	700.4100	706.8500	+0.345%	346,486	+4.775%
2024-11-25	710.0000	712.4242	698.2600	704.4200	-0.347%	1,013,101	+5.136%
2024-11-22	701.4500	707.2200	700.4600	706.8700	+0.596%	523,969	+4.772%
2024-11-21	695.0000	707.7100	692.3650	702.6800	+1.774%	613,599	+5.396%
2024-11-20	686.1300	692.2400	683.9950	690.4300	+0.097%	366,238	+7.266%
2024-11-19	684.3500	693.0000	684.3500	689.7600	-0.278%	331,627	+7.371%
2024-11-18	694.8000	697.0100	690.9600	691.6800	-1.034%	371,026	+7.073%
2024-11-15	696.1100	704.0700	695.7900	698.9100	+0.183%	514,792	+5.965%
2024-11-14	705.4500	706.0000	695.8400	697.6300	-1.250%	580,791	+6.159%
2024-11-13	700.7000	711.3448	699.5701	706.4600	+1.021%	522,259	+4.833%
2024-11-12	708.2700	709.4500	698.4100	699.3200	-1.247%	541,873	+5.903%
2024-11-11	700.3600	711.6000	698.4400	708.1500	+1.807%	546,890	+4.582%
2024-11-08	690.0000	699.9150	690.0000	695.5800	+0.842%	515,045	+6.472%
2024-11-07	708.9100	709.4600	684.4800	689.7700	-2.775%	955,547	+7.369%
2024-11-06	682.7900	709.6300	682.7900	709.4600	+8.571%	1,948,247	+4.389%
2024-11-05	636.4300	653.9700	636.4300	653.4500	+2.422%	749,650	+13.337%
2024-11-04	633.3600	641.9500	630.3900	638.0000	+0.468%	641,556	+16.082%
2024-11-01	631.5700	641.4550	628.8600	635.0300	+0.151%	1,021,181	+16.624%
2024-10-31	618.7400	636.1400	615.2550	634.0700	+1.567%	1,215,414	+16.801%
2024-10-30	623.0000	627.9850	619.7850	624.2900	-0.131%	865,462	+18.631%
2024-10-29	619.6800	626.2700	612.1000	625.1100	+0.234%	521,314	+18.475%
2024-10-28	627.2000	627.5200	622.5500	623.6500	+0.307%	416,335	+18.753%
2024-10-25	629.6100	629.6100	616.8060	621.7400	-0.385%	378,596	+19.117%
2024-10-24	629.9000	629.9000	622.7000	624.1400	-0.883%	540,497	+18.659%
2024-10-23	627.0300	632.0239	624.0050	629.7000	+0.067%	513,143	+17.612%
2024-10-22	636.7700	637.0000	629.0200	629.2800	-1.558%	497,427	+17.690%
2024-10-21	640.0900	642.6999	637.3000	639.2400	-0.187%	359,116	+15.856%
2024-10-18	639.0000	640.9600	634.1900	640.4400	+0.094%	602,023	+15.639%
2024-10-17	640.6100	641.4900	633.5050	639.8400	+0.370%	533,219	+15.748%
2024-10-16	637.8900	642.5900	636.8200	637.4800	-0.085%	456,196	+16.176%
2024-10-15	643.6300	646.6000	637.6600	638.0200	-0.856%	621,300	+16.078%
2024-10-14	637.0000	645.8990	636.4050	643.5300	+1.001%	501,067	+15.084%
2024-10-11	632.0000	640.0000	632.0000	637.1500	+0.891%	448,031	+16.236%
2024-10-10	630.4200	632.7400	626.5900	631.5200	-0.201%	314,965	+17.273%
2024-10-09	628.6600	633.6550	626.3000	632.7900	+0.869%	337,320	+17.037%
2024-10-08	631.4000	631.4000	625.3100	627.3400	-0.376%	322,413	+18.054%
2024-10-07	627.5200	633.2000	625.2800	629.7100	-0.154%	354,238	+17.610%
2024-10-04	635.8900	635.8900	622.6600	630.6800	+0.698%	287,004	+17.429%
2024-10-03	626.0000	628.4900	621.1500	626.3100	-0.190%	367,745	+18.248%
2024-10-02	630.4400	634.3600	625.0900	627.5000	-0.419%	509,546	+18.024%
2024-10-01	631.9100	636.5200	624.5433	630.1400	-0.266%	355,997	+17.529%
2024-09-30	629.6100	631.8300	619.0100	631.8200	-0.150%	816,852	+17.217%
2024-09-27	636.1100	636.7580	628.0500	632.7700	-0.414%	554,655	+17.041%
2024-09-26	628.7500	639.8700	627.8900	635.4000	+2.184%	872,546	+16.556%
2024-09-25	629.1800	629.1800	619.9100	621.8200	-0.568%	468,748	+19.102%
2024-09-24	625.5500	627.5850	617.6300	625.3700	+1.075%	505,601	+18.426%
2024-09-23	622.6500	626.0000	616.0750	618.7200	-0.810%	519,387	+19.699%
2024-09-20	619.7800	626.8400	618.0000	623.7700	-0.364%	889,361	+18.730%
2024-09-19	622.4000	627.3000	616.1700	626.0500	+2.795%	634,566	+18.297%
2024-09-18	605.4600	619.8599	604.2100	609.0300	+0.638%	545,466	+21.603%
2024-09-17	598.0000	607.6860	595.2200	605.1700	+1.406%	612,121	+22.379%
2024-09-16	595.1400	597.8400	589.2700	596.7800	+0.922%	384,009	+24.099%
2024-09-13	590.4600	599.6600	589.5800	591.3300	+0.643%	384,767	+25.243%
2024-09-12	588.0000	588.3000	581.2400	587.5500	+0.539%	357,890	+26.049%
2024-09-11	580.6700	586.5300	570.7275	584.4000	+0.568%	567,479	+26.728%
2024-09-10	584.0300	585.6000	576.0000	581.1000	+0.155%	414,408	+27.448%
2024-09-09	579.1500	584.4850	576.8700	580.2000	+1.556%	524,256	+27.646%
2024-09-06	577.0000	584.4400	570.6800	571.3100	-0.676%	746,175	+29.632%
2024-09-05	574.7300	576.8300	568.4550	575.2000	-0.303%	502,652	+28.755%
2024-09-04	575.7100	581.5800	572.2000	576.9500	+0.278%	456,862	+28.365%
2024-09-03	592.8700	595.5550	571.9900	575.3500	-4.140%	722,623	+28.722%
2024-08-30	592.8300	601.3050	588.6900	600.2000	+1.519%	599,325	+23.392%
2024-08-29	593.2400	599.5299	588.9100	591.2200	+0.546%	404,026	+25.266%
2024-08-28	589.9600	592.4850	583.7500	588.0100	-0.352%	311,328	+25.950%
2024-08-27	588.1200	593.9200	584.7859	590.0900	-0.196%	342,335	+25.506%
2024-08-26	595.2400	597.3300	587.3600	591.2500	-0.433%	287,929	+25.260%
2024-08-23	591.7000	594.1000	586.3800	593.8200	+1.110%	477,993	+24.718%
2024-08-22	588.2000	593.1500	582.8800	587.3000	+0.232%	336,746	+26.103%
2024-08-21	585.5000	589.4462	582.4237	585.9400	+0.627%	822,163	+26.395%
2024-08-20	585.8400	589.6000	578.4100	582.2900	-0.718%	557,097	+27.187%
2024-08-19	586.0000	591.0800	582.0547	586.5000	+0.531%	511,143	+26.275%
2024-08-16	590.8400	591.4500	582.4900	583.4000	-1.259%	565,118	+26.945%
2024-08-15	588.0000	593.2800	583.4000	590.8400	+2.153%	649,485	+25.347%
2024-08-14	573.8100	580.0100	573.7700	578.3900	+1.200%	711,744	+28.045%
2024-08-13	570.0000	573.9500	563.8450	571.5300	+0.660%	568,006	+29.582%
2024-08-12	569.9600	573.6450	563.6000	567.7800	-0.356%	587,237	+30.438%
2024-08-09	571.1100	576.5398	562.4400	569.8100	+0.305%	911,557	+29.973%
2024-08-08	560.0100	569.4200	554.2850	568.0800	+10.845%	1,406,859	+30.369%
2024-08-07	520.2400	531.5000	510.3800	512.5000	-1.066%	1,026,615	+44.507%
2024-08-06	510.0000	526.0700	505.7900	518.0200	+2.313%	623,788	+42.967%
2024-08-05	504.7400	514.4700	493.6300	506.3100	-2.353%	909,664	+46.274%
2024-08-02	524.2100	531.4300	507.6700	518.5100	-2.999%	684,983	+42.832%
2024-08-01	558.0300	565.5600	527.5500	534.5400	-4.744%	1,028,744	+38.549%
2024-07-31	559.1900	568.9200	557.0400	561.1600	+1.805%	556,016	+31.977%
2024-07-30	552.1900	557.2800	546.3600	551.2100	+0.490%	388,887	+34.359%
2024-07-29	555.0000	556.8650	548.0500	548.5200	-1.098%	321,865	+35.018%
2024-07-26	550.6300	558.5250	547.5200	554.6100	+1.739%	536,514	+33.535%
2024-07-25	533.6600	554.7200	529.3400	545.1300	+2.999%	800,466	+35.858%
2024-07-24	546.7700	549.2550	528.9800	529.2600	-4.060%	1,103,537	+39.931%
2024-07-23	551.1700	559.2969	550.3150	551.6600	-0.083%	782,806	+34.249%
2024-07-22	551.9500	553.5700	542.9500	552.1200	+1.372%	497,671	+34.138%
2024-07-19	550.6200	550.6200	541.8800	544.6500	-0.551%	592,219	+35.977%
2024-07-18	553.8400	564.8100	545.7400	547.6700	-1.841%	805,429	+35.227%
2024-07-17	565.1400	566.7800	556.8000	557.9400	-1.889%	907,327	+32.738%
2024-07-16	549.0500	568.9000	546.7600	568.6800	+4.395%	1,050,448	+30.231%
2024-07-15	540.2000	548.7550	536.9700	544.7400	+1.272%	691,512	+35.955%
2024-07-12	534.5000	545.7300	532.0001	537.9000	+1.844%	783,896	+37.684%
2024-07-11	523.9500	533.9450	520.0600	528.1600	+0.954%	753,045	+40.223%
2024-07-10	506.7600	524.2000	506.7600	523.1700	+2.849%	612,944	+41.560%
2024-07-09	508.5200	511.3000	505.7900	508.6800	-0.018%	398,732	+45.593%
2024-07-08	507.7100	509.7900	505.5500	508.7700	+0.647%	399,102	+45.567%
2024-07-05	511.4900	512.1150	500.7100	505.5000	-1.408%	530,336	+46.508%
2024-07-03	511.3300	516.1500	509.1800	512.7200	+0.527%	436,677	+44.445%
2024-07-02	500.0000	510.3100	498.8400	510.0300	+1.800%	530,550	+45.207%
2024-07-01	513.4500	514.0050	496.5700	501.0100	-0.949%	558,044	+47.821%
2024-06-28	505.8600	513.5400	503.0300	505.8100	+0.315%	2,770,728	+46.419%
2024-06-27	501.1100	504.8200	500.8454	504.2200	+0.316%	585,899	+46.880%
2024-06-26	502.6900	504.2600	497.5700	502.6300	-0.528%	509,243	+47.345%
2024-06-25	508.4700	509.8500	499.6550	505.3000	-0.978%	556,875	+46.566%
2024-06-24	507.5400	515.3000	504.1284	510.2900	+1.216%	621,611	+45.133%
2024-06-21	508.9000	508.9200	499.0000	504.1600	-0.754%	858,276	+46.898%
2024-06-20	505.2900	509.6949	501.5500	507.9900	+0.229%	587,776	+45.790%
2024-06-18	507.5900	511.6100	505.4600	506.8300	+0.158%	677,810	+46.124%
2024-06-17	499.4900	509.4000	492.7100	506.0300	+0.542%	987,790	+46.355%
2024-06-14	513.2500	517.3400	493.2300	503.3000	-4.840%	1,349,414	+47.149%
2024-06-13	530.0500	530.0500	523.0100	528.9000	-0.762%	661,922	+40.026%
2024-06-12	529.1100	539.3500	528.2400	532.9600	+1.904%	734,476	+38.960%
2024-06-11	523.0000	524.5100	519.0000	523.0000	-0.570%	529,628	+41.606%
2024-06-10	517.6600	526.0800	516.6400	526.0000	+1.910%	936,013	+40.798%
2024-06-07	513.4800	520.7300	512.0000	516.1400	+0.179%	687,879	+43.488%
2024-06-06	522.2700	524.8500	513.3000	515.2200	-1.525%	563,195	+43.744%
2024-06-05	515.8900	523.3060	513.5400	523.2000	+2.098%	635,169	+41.552%
2024-06-04	512.3500	514.7600	508.1301	512.4500	-0.123%	920,969	+44.521%
2024-06-03	534.1000	534.1000	506.1800	513.0800	-3.469%	1,010,571	+44.344%
2024-05-31	530.3900	532.5000	522.0000	531.5200	+1.346%	1,201,488	+39.336%
2024-05-30	523.4900	525.8600	519.9000	524.4600	+0.243%	571,396	+41.212%
2024-05-29	524.0900	526.2599	519.6400	523.1900	-0.636%	561,471	+41.555%
2024-05-28	535.6500	537.0700	524.6700	526.5400	-0.621%	731,986	+40.654%
2024-05-24	527.8800	530.8400	522.7300	529.8300	+0.619%	636,317	+39.781%
2024-05-23	548.6200	548.6200	525.3110	526.5700	-3.571%	1,106,964	+40.646%
2024-05-22	546.7600	551.2100	541.6550	546.0700	-0.146%	500,059	+35.624%
2024-05-21	546.6100	548.5500	545.1300	546.8700	-0.206%	538,364	+35.425%
2024-05-20	545.4300	551.6700	543.2900	548.0000	+0.530%	615,544	+35.146%
2024-05-17	545.9900	547.2100	541.4900	545.1100	+1.042%	805,518	+35.862%
2024-05-16	551.5300	551.5300	537.6550	539.4900	-2.491%	1,134,746	+37.278%
2024-05-15	552.6000	556.8350	552.1600	553.2700	+0.704%	662,280	+33.859%
2024-05-14	550.6600	551.7950	545.1200	549.4000	-0.296%	633,807	+34.802%
2024-05-13	561.2100	562.9900	550.6700	551.0300	-1.800%	539,508	+34.403%
2024-05-10	565.0000	568.8100	559.8100	561.1300	+0.078%	481,197	+31.984%
2024-05-09	554.0800	562.4500	552.9800	560.6900	+1.042%	419,213	+32.087%
2024-05-08	548.4000	557.5000	548.2000	554.9100	+0.860%	310,238	+33.463%
2024-05-07	552.7700	557.3499	549.0300	550.1800	-0.111%	448,098	+34.610%
2024-05-06	543.9100	552.8900	543.0000	550.7900	+2.725%	510,333	+34.461%
2024-05-03	536.4900	547.3450	532.5400	536.1800	+1.036%	892,133	+38.125%
2024-05-02	525.2000	535.0000	515.8200	530.6800	-2.262%	1,702,191	+39.557%
2024-05-01	542.3600	552.1900	540.4750	542.9600	-0.358%	877,971	+36.400%
2024-04-30	552.8300	558.9500	544.5200	544.9100	-1.719%	618,002	+35.912%

.dark-mode .NgvGjk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NgvGjk{ color: #333333; background-color: white; border: 2px solid #333333; }PHParker-Hannifin Corporationstock NYSE

PH
Parker-Hannifin Corporation
stock NYSE