Dark

PH
Parker-Hannifin Corporation
stock NYSE

At Close

May 23, 2025 3:59:58 PM EDT

655.18USD-0.330%(-2.17)430,832

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-657.35)0

After-hours

May 23, 2025 4:00:30 PM EDT

654.96USD-0.070%(-0.46)7,166

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	644.260	659.9900	637.2100	654.96	-0.364%	430,832	0.000%
2025-05-22	659.220	661.4400	651.4300	657.35	-0.669%	662,270	-0.364%
2025-05-21	672.350	675.4900	660.2900	661.78	-2.687%	627,742	-1.031%
2025-05-20	675.390	682.4800	675.0600	680.05	+0.113%	856,710	-3.689%
2025-05-19	671.010	681.2800	669.9300	679.28	-0.165%	720,136	-3.580%
2025-05-16	676.300	682.1200	671.4901	680.40	+1.154%	460,138	-3.739%
2025-05-15	671.710	675.6615	668.6200	672.64	-0.322%	464,522	-2.628%
2025-05-14	677.100	679.7300	672.9500	674.81	-0.532%	505,825	-2.942%
2025-05-13	673.210	684.8400	667.4400	678.42	+1.444%	812,074	-3.458%
2025-05-12	679.930	685.4700	666.3150	668.76	+3.269%	1,083,509	-2.064%
2025-05-09	642.710	650.9600	641.3944	647.59	+0.949%	1,298,781	+1.138%
2025-05-08	630.430	646.9200	628.2295	641.50	+2.966%	859,975	+2.098%
2025-05-07	618.590	626.5300	616.5600	623.02	+1.482%	663,960	+5.127%
2025-05-06	610.400	620.0150	608.3100	613.92	-0.430%	603,913	+6.685%
2025-05-05	611.220	624.0600	611.2200	616.57	-0.396%	617,051	+6.226%
2025-05-02	621.750	627.6900	612.9800	619.02	+1.459%	665,938	+5.806%
2025-05-01	614.430	619.9400	595.7100	610.12	+0.836%	1,236,895	+7.349%
2025-04-30	593.110	606.5050	583.8900	605.06	+0.385%	1,208,999	+8.247%
2025-04-29	593.440	604.2700	592.4800	602.74	+0.946%	699,598	+8.664%
2025-04-28	601.290	608.0455	593.0150	597.09	-0.156%	617,228	+9.692%
2025-04-25	599.020	603.6150	592.0998	598.02	+0.203%	530,408	+9.521%
2025-04-24	577.600	598.1900	576.2601	596.81	+2.755%	903,920	+9.743%
2025-04-23	589.590	614.8200	577.4100	580.81	+2.499%	669,841	+12.767%
2025-04-22	555.000	568.7300	554.2250	566.65	+3.537%	718,473	+15.585%
2025-04-21	552.060	556.1448	538.0800	547.29	-2.444%	496,174	+19.673%
2025-04-17	563.430	570.5100	560.9900	561.00	+0.277%	558,227	+16.749%
2025-04-16	559.610	567.1050	550.5400	559.45	-1.549%	681,312	+17.072%
2025-04-15	575.510	576.0265	566.7000	568.25	-0.239%	441,069	+15.259%
2025-04-14	579.120	579.1200	558.2500	569.61	+0.750%	759,767	+14.984%
2025-04-11	554.240	569.9700	546.2000	565.37	+0.926%	938,697	+15.846%
2025-04-10	574.850	578.8900	539.0900	560.18	-6.026%	1,028,829	+16.920%
2025-04-09	517.470	604.3500	511.3300	596.10	+13.439%	2,201,963	+9.874%
2025-04-08	562.000	569.6900	514.3000	525.48	-1.161%	1,601,195	+24.640%
2025-04-07	505.110	549.3300	488.4500	531.65	+2.788%	1,796,190	+23.194%
2025-04-04	528.580	538.2700	510.0000	517.23	-7.090%	2,254,872	+26.628%
2025-04-03	576.105	584.0206	553.4000	556.70	-11.492%	1,789,022	+17.650%
2025-04-02	598.800	630.7600	595.1900	628.98	+3.135%	785,460	+4.130%
2025-04-01	606.970	613.9900	598.2364	609.86	+0.331%	679,742	+7.395%
2025-03-31	590.900	611.9900	580.9900	607.85	+1.067%	835,381	+7.750%
2025-03-28	623.720	625.2200	597.2900	601.43	-3.965%	812,641	+8.900%
2025-03-27	632.300	633.1850	621.2500	626.26	-1.765%	628,200	+4.583%
2025-03-26	649.940	656.8900	631.8900	637.51	-2.126%	940,077	+2.737%
2025-03-25	647.700	652.3900	643.1601	651.36	+1.366%	888,645	+0.553%
2025-03-24	634.630	644.8000	632.5550	642.58	+3.292%	850,065	+1.927%
2025-03-21	621.620	628.1400	611.7250	622.10	-0.419%	790,703	+5.282%
2025-03-20	622.320	631.2000	620.7240	624.72	-0.840%	686,522	+4.841%
2025-03-19	616.400	635.2599	616.3100	630.01	+2.208%	804,615	+3.960%
2025-03-18	617.730	622.0750	609.0795	616.40	-0.833%	674,889	+6.256%
2025-03-17	604.560	624.9200	604.5600	621.58	+2.254%	800,100	+5.370%
2025-03-14	602.110	608.7550	594.0000	607.88	+2.743%	915,106	+7.745%
2025-03-13	612.840	617.1000	590.5000	591.65	-3.505%	1,450,946	+10.701%
2025-03-12	622.340	624.4100	609.4700	613.14	+0.319%	745,063	+6.821%
2025-03-11	604.610	619.0950	599.3400	611.19	+0.757%	753,801	+7.161%
2025-03-10	617.330	621.5450	600.3000	606.60	-4.435%	1,332,837	+7.972%
2025-03-07	625.000	639.6850	618.5960	634.75	+0.605%	1,158,326	+3.184%
2025-03-06	633.000	643.2200	624.7500	630.93	-1.425%	967,344	+3.809%
2025-03-05	628.670	641.2900	626.5575	640.05	+2.424%	1,185,154	+2.330%
2025-03-04	646.070	650.4500	613.0500	624.90	-3.944%	2,070,351	+4.810%
2025-03-03	674.350	678.0200	645.9700	650.56	-2.685%	1,084,841	+0.676%
2025-02-28	657.680	670.3600	651.9400	668.51	+2.063%	1,143,610	-2.027%
2025-02-27	661.800	675.2200	654.3600	655.00	-0.846%	535,468	-0.006%
2025-02-26	662.210	674.5200	660.0000	660.59	+0.520%	484,491	-0.852%
2025-02-25	659.700	662.7250	646.5300	657.17	-0.290%	703,618	-0.336%
2025-02-24	670.300	672.2900	655.3100	659.08	-1.183%	600,661	-0.625%
2025-02-21	695.840	698.3700	662.5500	666.97	-4.097%	813,715	-1.801%
2025-02-20	701.340	707.8200	684.2000	695.46	-0.868%	560,040	-5.823%
2025-02-19	690.730	702.8100	684.0000	701.55	+0.876%	633,425	-6.641%
2025-02-18	704.370	706.0600	693.5100	695.46	-0.684%	688,604	-5.823%
2025-02-14	696.420	703.1200	693.5200	700.25	+0.927%	879,708	-6.468%
2025-02-13	680.870	695.7300	679.5700	693.82	+2.270%	789,311	-5.601%
2025-02-12	671.280	679.8400	670.8400	678.42	-0.380%	437,951	-3.458%
2025-02-11	677.500	681.6900	671.2984	681.01	+0.051%	498,189	-3.825%
2025-02-10	689.790	690.6000	675.5701	680.66	-0.480%	522,186	-3.776%
2025-02-07	694.080	694.6300	681.6200	683.94	-1.108%	459,511	-4.237%
2025-02-06	692.130	696.5000	686.0100	691.60	+0.396%	424,426	-5.298%
2025-02-05	693.040	694.8700	685.0000	688.87	-0.120%	499,320	-4.923%
2025-02-04	703.970	713.6900	689.3400	689.70	-0.872%	513,051	-5.037%
2025-02-03	688.650	707.7700	685.8250	695.77	-1.595%	787,350	-5.865%
2025-01-31	705.330	718.4400	699.3900	707.05	+0.449%	1,155,631	-7.367%
2025-01-30	689.400	708.5200	684.8000	703.89	+5.719%	1,097,180	-6.951%
2025-01-29	667.000	672.1700	662.3400	665.81	-0.063%	852,643	-1.630%
2025-01-28	665.290	666.9200	657.3000	666.23	+0.522%	467,817	-1.692%
2025-01-27	669.800	672.0000	655.6050	662.77	-2.439%	670,160	-1.178%
2025-01-24	680.090	682.0000	675.0500	679.34	-0.110%	441,997	-3.589%
2025-01-23	676.360	681.0400	671.6350	680.09	+0.830%	422,588	-3.695%
2025-01-22	679.810	682.0300	673.1300	674.49	-0.579%	483,523	-2.896%
2025-01-21	677.830	680.0000	673.0000	678.42	+1.338%	546,197	-3.458%
2025-01-17	664.990	671.8700	660.1600	669.46	+1.640%	687,140	-2.166%
2025-01-16	659.600	661.0999	655.0700	658.66	+0.357%	412,592	-0.562%
2025-01-15	660.490	669.1200	655.5800	656.32	+1.439%	665,780	-0.207%
2025-01-14	643.730	652.5000	641.4250	647.01	+1.414%	645,087	+1.229%
2025-01-13	625.830	638.3700	624.9500	637.99	+1.262%	459,876	+2.660%
2025-01-10	635.410	636.7750	624.2800	630.04	-1.786%	598,608	+3.955%
2025-01-08	634.170	641.8870	628.7800	641.50	+0.987%	383,557	+2.098%
2025-01-07	639.900	641.4400	632.3950	635.23	-0.900%	642,916	+3.106%
2025-01-06	640.390	649.8600	636.4800	641.00	+0.521%	592,636	+2.178%
2025-01-03	631.120	639.2350	629.0950	637.68	+1.296%	495,924	+2.710%
2025-01-02	640.100	643.0900	626.0200	629.52	-1.024%	401,922	+4.041%
2024-12-31	637.240	640.4300	633.8701	636.03	-0.124%	258,868	+2.976%
2024-12-30	635.920	639.8100	628.0350	636.82	-1.086%	323,351	+2.849%
2024-12-27	646.000	650.7600	637.5500	643.81	-1.168%	382,630	+1.732%
2024-12-26	649.740	651.8590	646.4801	651.42	-0.176%	253,100	+0.543%
2024-12-24	644.200	652.7400	640.9300	652.57	+1.072%	225,944	+0.366%
2024-12-23	642.570	647.6400	639.6050	645.65	-0.239%	577,392	+1.442%
2024-12-20	634.890	651.8999	632.3300	647.20	+1.240%	1,215,945	+1.199%
2024-12-19	651.970	655.0000	636.7200	639.27	-0.704%	616,842	+2.454%
2024-12-18	668.000	669.3500	641.5400	643.80	-3.332%	1,156,308	+1.733%
2024-12-17	669.420	673.1950	662.6700	665.99	-1.150%	723,073	-1.656%
2024-12-16	674.940	676.5550	669.8800	673.74	+0.286%	609,998	-2.787%
2024-12-13	684.090	685.7700	670.8850	671.82	-1.575%	598,569	-2.510%
2024-12-12	689.380	690.8400	682.0600	682.57	-0.557%	522,649	-4.045%
2024-12-11	685.640	691.1800	683.4100	686.39	+1.248%	589,053	-4.579%
2024-12-10	685.500	691.1500	676.4500	677.93	-1.176%	639,003	-3.388%
2024-12-09	695.000	698.4800	680.4200	686.00	-1.459%	555,812	-4.525%
2024-12-06	696.300	701.5900	694.0201	696.16	+0.209%	363,211	-5.918%
2024-12-05	696.000	700.3000	693.3600	694.71	-0.256%	453,552	-5.722%
2024-12-04	699.310	700.1400	692.7100	696.49	-0.629%	374,419	-5.963%
2024-12-03	699.240	701.5300	693.9200	700.90	+0.030%	311,381	-6.554%
2024-12-02	703.610	706.9075	698.3100	700.69	-0.314%	314,556	-6.526%
2024-11-29	702.780	706.8500	697.0000	702.90	+0.432%	287,817	-6.820%
2024-11-27	704.950	710.0000	697.9700	699.88	-0.986%	287,794	-6.418%
2024-11-26	704.140	709.0950	700.4100	706.85	+0.345%	346,486	-7.341%
2024-11-25	710.000	712.4242	698.2600	704.42	-0.347%	1,013,101	-7.021%
2024-11-22	701.450	707.2200	700.4600	706.87	+0.596%	523,969	-7.344%
2024-11-21	695.000	707.7100	692.3650	702.68	+1.774%	613,599	-6.791%
2024-11-20	686.130	692.2400	683.9950	690.43	+0.097%	366,238	-5.137%
2024-11-19	684.350	693.0000	684.3500	689.76	-0.278%	331,627	-5.045%
2024-11-18	694.800	697.0100	690.9600	691.68	-1.034%	371,026	-5.309%
2024-11-15	696.110	704.0700	695.7900	698.91	+0.183%	514,792	-6.288%
2024-11-14	705.450	706.0000	695.8400	697.63	-1.250%	580,791	-6.116%
2024-11-13	700.700	711.3448	699.5701	706.46	+1.021%	522,259	-7.290%
2024-11-12	708.270	709.4500	698.4100	699.32	-1.247%	541,873	-6.343%
2024-11-11	700.360	711.6000	698.4400	708.15	+1.807%	546,890	-7.511%
2024-11-08	690.000	699.9150	690.0000	695.58	+0.842%	515,045	-5.840%
2024-11-07	708.910	709.4600	684.4800	689.77	-2.775%	955,547	-5.047%
2024-11-06	682.790	709.6300	682.7900	709.46	+8.571%	1,948,247	-7.682%
2024-11-05	636.430	653.9700	636.4300	653.45	+2.422%	749,650	+0.231%
2024-11-04	633.360	641.9500	630.3900	638.00	+0.468%	641,556	+2.658%
2024-11-01	631.570	641.4550	628.8600	635.03	+0.151%	1,021,181	+3.138%
2024-10-31	618.740	636.1400	615.2550	634.07	+1.567%	1,215,414	+3.295%
2024-10-30	623.000	627.9850	619.7850	624.29	-0.131%	865,462	+4.913%
2024-10-29	619.680	626.2700	612.1000	625.11	+0.234%	521,314	+4.775%
2024-10-28	627.200	627.5200	622.5500	623.65	+0.307%	416,335	+5.020%
2024-10-25	629.610	629.6100	616.8060	621.74	-0.385%	378,596	+5.343%
2024-10-24	629.900	629.9000	622.7000	624.14	-0.883%	540,497	+4.938%
2024-10-23	627.030	632.0239	624.0050	629.70	+0.067%	513,143	+4.011%
2024-10-22	636.770	637.0000	629.0200	629.28	-1.558%	497,427	+4.081%
2024-10-21	640.090	642.6999	637.3000	639.24	-0.187%	359,116	+2.459%
2024-10-18	639.000	640.9600	634.1900	640.44	+0.094%	602,023	+2.267%
2024-10-17	640.610	641.4900	633.5050	639.84	+0.370%	533,219	+2.363%
2024-10-16	637.890	642.5900	636.8200	637.48	-0.085%	456,196	+2.742%
2024-10-15	643.630	646.6000	637.6600	638.02	-0.856%	621,300	+2.655%
2024-10-14	637.000	645.8990	636.4050	643.53	+1.001%	501,067	+1.776%
2024-10-11	632.000	640.0000	632.0000	637.15	+0.891%	448,031	+2.795%
2024-10-10	630.420	632.7400	626.5900	631.52	-0.201%	314,965	+3.712%
2024-10-09	628.660	633.6550	626.3000	632.79	+0.869%	337,320	+3.504%
2024-10-08	631.400	631.4000	625.3100	627.34	-0.376%	322,413	+4.403%
2024-10-07	627.520	633.2000	625.2800	629.71	-0.154%	354,238	+4.010%
2024-10-04	635.890	635.8900	622.6600	630.68	+0.698%	287,004	+3.850%
2024-10-03	626.000	628.4900	621.1500	626.31	-0.190%	367,745	+4.574%
2024-10-02	630.440	634.3600	625.0900	627.50	-0.419%	509,546	+4.376%
2024-10-01	631.910	636.5200	624.5433	630.14	-0.266%	355,997	+3.939%
2024-09-30	629.610	631.8300	619.0100	631.82	-0.150%	816,852	+3.662%
2024-09-27	636.110	636.7580	628.0500	632.77	-0.414%	554,655	+3.507%
2024-09-26	628.750	639.8700	627.8900	635.40	+2.184%	872,546	+3.078%
2024-09-25	629.180	629.1800	619.9100	621.82	-0.568%	468,748	+5.330%
2024-09-24	625.550	627.5850	617.6300	625.37	+1.075%	505,601	+4.732%
2024-09-23	622.650	626.0000	616.0750	618.72	-0.810%	519,387	+5.857%
2024-09-20	619.780	626.8400	618.0000	623.77	-0.364%	889,361	+5.000%
2024-09-19	622.400	627.3000	616.1700	626.05	+2.795%	634,566	+4.618%
2024-09-18	605.460	619.8599	604.2100	609.03	+0.638%	545,466	+7.542%
2024-09-17	598.000	607.6860	595.2200	605.17	+1.406%	612,121	+8.227%
2024-09-16	595.140	597.8400	589.2700	596.78	+0.922%	384,009	+9.749%
2024-09-13	590.460	599.6600	589.5800	591.33	+0.643%	384,767	+10.760%
2024-09-12	588.000	588.3000	581.2400	587.55	+0.539%	357,890	+11.473%
2024-09-11	580.670	586.5300	570.7275	584.40	+0.568%	567,479	+12.074%
2024-09-10	584.030	585.6000	576.0000	581.10	+0.155%	414,408	+12.710%
2024-09-09	579.150	584.4850	576.8700	580.20	+1.556%	524,256	+12.885%
2024-09-06	577.000	584.4400	570.6800	571.31	-0.676%	746,175	+14.642%
2024-09-05	574.730	576.8300	568.4550	575.20	-0.303%	502,652	+13.866%
2024-09-04	575.710	581.5800	572.2000	576.95	+0.278%	456,862	+13.521%
2024-09-03	592.870	595.5550	571.9900	575.35	-4.140%	722,623	+13.837%
2024-08-30	592.830	601.3050	588.6900	600.20	+1.519%	599,325	+9.124%
2024-08-29	593.240	599.5299	588.9100	591.22	+0.546%	404,026	+10.781%
2024-08-28	589.960	592.4850	583.7500	588.01	-0.352%	311,328	+11.386%
2024-08-27	588.120	593.9200	584.7859	590.09	-0.196%	342,335	+10.993%
2024-08-26	595.240	597.3300	587.3600	591.25	-0.433%	287,929	+10.775%
2024-08-23	591.700	594.1000	586.3800	593.82	+1.110%	477,993	+10.296%
2024-08-22	588.200	593.1500	582.8800	587.30	+0.232%	336,746	+11.521%
2024-08-21	585.500	589.4462	582.4237	585.94	+0.627%	822,163	+11.779%
2024-08-20	585.840	589.6000	578.4100	582.29	-0.718%	557,097	+12.480%
2024-08-19	586.000	591.0800	582.0547	586.50	+0.531%	511,143	+11.673%
2024-08-16	590.840	591.4500	582.4900	583.40	-1.259%	565,118	+12.266%
2024-08-15	588.000	593.2800	583.4000	590.84	+2.153%	649,485	+10.852%
2024-08-14	573.810	580.0100	573.7700	578.39	+1.200%	711,744	+13.238%
2024-08-13	570.000	573.9500	563.8450	571.53	+0.660%	568,006	+14.598%
2024-08-12	569.960	573.6450	563.6000	567.78	-0.356%	587,237	+15.355%
2024-08-09	571.110	576.5398	562.4400	569.81	+0.305%	911,557	+14.944%
2024-08-08	560.010	569.4200	554.2850	568.08	+10.845%	1,406,859	+15.294%
2024-08-07	520.240	531.5000	510.3800	512.50	-1.066%	1,026,615	+27.797%
2024-08-06	510.000	526.0700	505.7900	518.02	+2.313%	623,788	+26.435%
2024-08-05	504.740	514.4700	493.6300	506.31	-2.353%	909,664	+29.359%
2024-08-02	524.210	531.4300	507.6700	518.51	-2.999%	684,983	+26.316%
2024-08-01	558.030	565.5600	527.5500	534.54	-4.744%	1,028,744	+22.528%
2024-07-31	559.190	568.9200	557.0400	561.16	+1.805%	556,016	+16.715%
2024-07-30	552.190	557.2800	546.3600	551.21	+0.490%	388,887	+18.822%
2024-07-29	555.000	556.8650	548.0500	548.52	-1.098%	321,865	+19.405%
2024-07-26	550.630	558.5250	547.5200	554.61	+1.739%	536,514	+18.094%
2024-07-25	533.660	554.7200	529.3400	545.13	+2.999%	800,466	+20.147%
2024-07-24	546.770	549.2550	528.9800	529.26	-4.060%	1,103,537	+23.750%
2024-07-23	551.170	559.2969	550.3150	551.66	-0.083%	782,806	+18.725%
2024-07-22	551.950	553.5700	542.9500	552.12	+1.372%	497,671	+18.626%
2024-07-19	550.620	550.6200	541.8800	544.65	-0.551%	592,219	+20.253%
2024-07-18	553.840	564.8100	545.7400	547.67	-1.841%	805,429	+19.590%
2024-07-17	565.140	566.7800	556.8000	557.94	-1.889%	907,327	+17.389%
2024-07-16	549.050	568.9000	546.7600	568.68	+4.395%	1,050,448	+15.172%
2024-07-15	540.200	548.7550	536.9700	544.74	+1.272%	691,512	+20.234%
2024-07-12	534.500	545.7300	532.0001	537.90	+1.844%	783,896	+21.762%
2024-07-11	523.950	533.9450	520.0600	528.16	+0.954%	753,045	+24.008%
2024-07-10	506.760	524.2000	506.7600	523.17	+2.849%	612,944	+25.191%
2024-07-09	508.520	511.3000	505.7900	508.68	-0.018%	398,732	+28.757%
2024-07-08	507.710	509.7900	505.5500	508.77	+0.647%	399,102	+28.734%
2024-07-05	511.490	512.1150	500.7100	505.50	-1.408%	530,336	+29.567%
2024-07-03	511.330	516.1500	509.1800	512.72	+0.527%	436,677	+27.742%
2024-07-02	500.000	510.3100	498.8400	510.03	+1.800%	530,550	+28.416%
2024-07-01	513.450	514.0050	496.5700	501.01	-0.949%	558,044	+30.728%
2024-06-28	505.860	513.5400	503.0300	505.81	+0.315%	2,770,728	+29.487%
2024-06-27	501.110	504.8200	500.8454	504.22	+0.316%	585,899	+29.896%
2024-06-26	502.690	504.2600	497.5700	502.63	-0.528%	509,243	+30.307%
2024-06-25	508.470	509.8500	499.6550	505.30	-0.978%	556,875	+29.618%
2024-06-24	507.540	515.3000	504.1284	510.29	+1.216%	621,611	+28.351%
2024-06-21	508.900	508.9200	499.0000	504.16	-0.754%	858,276	+29.911%
2024-06-20	505.290	509.6949	501.5500	507.99	+0.229%	587,776	+28.932%
2024-06-18	507.590	511.6100	505.4600	506.83	+0.158%	677,810	+29.227%
2024-06-17	499.490	509.4000	492.7100	506.03	+0.542%	987,790	+29.431%
2024-06-14	513.250	517.3400	493.2300	503.30	-4.840%	1,349,414	+30.133%
2024-06-13	530.050	530.0500	523.0100	528.90	-0.762%	661,922	+23.834%
2024-06-12	529.110	539.3500	528.2400	532.96	+1.904%	734,476	+22.891%
2024-06-11	523.000	524.5100	519.0000	523.00	-0.570%	529,628	+25.231%
2024-06-10	517.660	526.0800	516.6400	526.00	+1.910%	936,013	+24.517%
2024-06-07	513.480	520.7300	512.0000	516.14	+0.179%	687,879	+26.896%
2024-06-06	522.270	524.8500	513.3000	515.22	-1.525%	563,195	+27.122%
2024-06-05	515.890	523.3060	513.5400	523.20	+2.098%	635,169	+25.183%
2024-06-04	512.350	514.7600	508.1301	512.45	-0.123%	920,969	+27.810%
2024-06-03	534.100	534.1000	506.1800	513.08	-3.469%	1,010,571	+27.653%
2024-05-31	530.390	532.5000	522.0000	531.52	+1.346%	1,201,488	+23.224%
2024-05-30	523.490	525.8600	519.9000	524.46	+0.243%	571,396	+24.883%
2024-05-29	524.090	526.2599	519.6400	523.19	-0.636%	561,471	+25.186%
2024-05-28	535.650	537.0700	524.6700	526.54	-0.621%	731,986	+24.389%
2024-05-24	527.880	530.8400	522.7300	529.83	+0.619%	636,317	+23.617%
2024-05-23	548.620	548.6200	525.3110	526.57	-3.571%	1,106,964	+24.382%
2024-05-22	546.760	551.2100	541.6550	546.07	-0.146%	500,059	+19.941%
2024-05-21	546.610	548.5500	545.1300	546.87	-0.206%	538,364	+19.765%
2024-05-20	545.430	551.6700	543.2900	548.00	+0.530%	615,544	+19.518%
2024-05-17	545.990	547.2100	541.4900	545.11	+1.042%	805,518	+20.152%
2024-05-16	551.530	551.5300	537.6550	539.49	-2.491%	1,134,746	+21.404%
2024-05-15	552.600	556.8350	552.1600	553.27	+0.704%	662,280	+18.380%
2024-05-14	550.660	551.7950	545.1200	549.40	-0.296%	633,807	+19.214%
2024-05-13	561.210	562.9900	550.6700	551.03	-1.800%	539,508	+18.861%
2024-05-10	565.000	568.8100	559.8100	561.13	+0.078%	481,197	+16.722%
2024-05-09	554.080	562.4500	552.9800	560.69	+1.042%	419,213	+16.813%
2024-05-08	548.400	557.5000	548.2000	554.91	+0.860%	310,238	+18.030%
2024-05-07	552.770	557.3499	549.0300	550.18	-0.111%	448,098	+19.045%
2024-05-06	543.910	552.8900	543.0000	550.79	+2.725%	510,333	+18.913%
2024-05-03	536.490	547.3450	532.5400	536.18	+1.036%	892,133	+22.153%
2024-05-02	525.200	535.0000	515.8200	530.68	-2.262%	1,702,191	+23.419%
2024-05-01	542.360	552.1900	540.4750	542.96	-0.358%	877,971	+20.628%
2024-04-30	552.830	558.9500	544.5200	544.91	-1.719%	618,002	+20.196%
2024-04-29	553.640	555.9800	550.8500	554.44	+0.144%	527,490	+18.130%
2024-04-26	550.010	554.6200	549.1500	553.64	+0.775%	543,839	+18.301%
2024-04-25	540.000	552.0400	534.6300	549.38	+0.555%	518,212	+19.218%
2024-04-24	552.380	556.8700	539.2200	546.35	-0.736%	653,930	+19.879%
2024-04-23	545.460	552.8600	543.2200	550.40	+1.979%	350,851	+18.997%
2024-04-22	537.790	546.6500	534.3600	539.72	+0.948%	517,343	+21.352%
2024-04-19	540.770	543.2950	531.7754	534.65	-0.639%	548,773	+22.503%
2024-04-18	545.000	547.9350	537.3800	538.09	-0.459%	367,203	+21.719%
2024-04-17	548.390	548.3900	536.3900	540.57	-0.656%	508,815	+21.161%
2024-04-16	545.000	546.9100	536.8400	544.14	+0.142%	595,748	+20.366%
2024-04-15	560.710	561.9000	540.8800	543.37	-1.263%	657,097	+20.537%
2024-04-12	550.080	554.3200	546.3705	550.32	-0.984%	462,892	+19.014%
2024-04-11	553.200	558.1500	550.5800	555.79	+0.076%	391,294	+17.843%
2024-04-10	553.320	560.6400	547.9600	555.37	-1.065%	538,388	+17.932%
2024-04-09	568.000	568.8800	547.9900	561.35	-0.809%	488,136	+16.676%
2024-04-08	566.730	568.7800	562.9600	565.93	-0.131%	449,606	+15.732%
2024-04-05	554.230	566.9800	553.4800	566.67	+1.983%	484,472	+15.580%
2024-04-04	565.120	570.1499	551.7450	555.65	-0.523%	610,227	+17.873%
2024-04-03	550.000	561.1150	548.5000	558.57	+2.033%	564,512	+17.257%
2024-04-02	551.490	551.4900	545.1400	547.44	-0.648%	625,526	+19.641%
2024-04-01	555.790	556.0000	550.2300	551.01	-0.860%	372,658	+18.865%
2024-03-28	556.340	557.3100	553.1355	555.79	-0.405%	608,035	+17.843%
2024-03-27	552.450	558.6400	548.9150	558.05	+1.619%	517,544	+17.366%
2024-03-26	550.800	554.8800	549.0100	549.16	-0.249%	425,397	+19.266%
2024-03-25	553.770	556.2600	549.6950	550.53	-0.786%	393,407	+18.969%
2024-03-22	558.370	560.9950	553.4400	554.89	-1.026%	394,331	+18.034%
2024-03-21	550.170	561.1300	548.6500	560.64	+2.595%	620,051	+16.824%
2024-03-20	538.760	547.5400	537.7300	546.46	+1.414%	402,707	+19.855%
2024-03-19	535.810	540.2700	535.0800	538.84	+0.481%	544,988	+21.550%
2024-03-18	538.940	540.2600	535.9200	536.26	+0.157%	495,406	+22.135%
2024-03-15	532.140	538.5050	531.3186	535.42	-0.155%	669,850	+22.326%
2024-03-14	543.910	544.9900	531.4400	536.25	-0.613%	612,384	+22.137%
2024-03-13	540.570	540.5700	537.3350	539.56	+0.238%	514,385	+21.388%
2024-03-12	536.040	539.1000	531.6900	538.28	+0.418%	510,863	+21.676%
2024-03-11	533.930	536.6100	528.0000	536.04	-0.244%	593,259	+22.185%
2024-03-08	539.880	543.0000	532.6700	537.35	-0.395%	522,529	+21.887%
2024-03-07	535.160	539.7200	533.0300	539.48	+1.553%	573,552	+21.406%
2024-03-06	531.080	533.4800	528.3100	531.23	+0.612%	901,082	+23.291%
2024-03-05	532.900	534.9194	526.0400	528.00	-1.402%	679,671	+24.045%
2024-03-04	537.740	543.9200	535.1400	535.51	-0.426%	399,110	+22.306%
2024-03-01	535.460	539.0600	534.4700	537.80	+0.439%	513,602	+21.785%
2024-02-29	531.890	536.5000	527.2400	535.45	+0.819%	851,848	+22.320%
2024-02-28	531.120	536.5700	530.0000	531.10	-0.073%	433,597	+23.321%
2024-02-27	532.900	533.3000	527.0500	531.49	+0.128%	389,240	+23.231%
2024-02-26	530.470	532.9500	528.0000	530.81	-0.049%	483,079	+23.389%
2024-02-23	532.900	534.1000	526.6400	531.07	+0.202%	547,876	+23.328%
2024-02-22	531.950	535.5500	528.2750	530.00	+1.201%	602,386	+23.577%
2024-02-21	522.190	524.0600	518.4000	523.71	+0.805%	473,448	+25.062%
2024-02-20	516.330	521.0600	513.0550	519.53	-0.102%	685,793	+26.068%
2024-02-16	524.030	527.4300	520.0000	520.06	-0.347%	703,279	+25.939%
2024-02-15	523.710	527.0600	520.1350	521.87	-0.008%	644,926	+25.503%
2024-02-14	519.760	525.3550	518.2700	521.91	+2.009%	688,553	+25.493%
2024-02-13	510.000	513.2700	505.6700	511.63	-1.268%	801,187	+28.014%
2024-02-12	519.050	521.3700	516.7900	518.20	-0.610%	575,534	+26.391%
2024-02-09	516.240	521.5000	513.9900	521.38	+1.139%	565,277	+25.620%
2024-02-08	512.820	515.5900	509.0150	515.51	+0.251%	478,926	+27.051%
2024-02-07	515.250	517.5050	511.6300	514.22	+0.522%	529,605	+27.370%
2024-02-06	509.690	511.5800	505.0300	511.55	+0.527%	649,141	+28.034%
2024-02-05	506.410	512.1000	506.4100	508.87	-0.292%	794,220	+28.709%
2024-02-02	499.590	514.8500	488.4500	510.36	+2.035%	1,165,224	+28.333%
2024-02-01	492.200	500.6600	482.5950	500.18	+7.681%	1,632,668	+30.945%
2024-01-31	473.860	474.4300	463.1600	464.50	-2.796%	1,686,286	+41.003%
2024-01-30	474.830	479.1400	474.5610	477.86	+0.285%	806,625	+37.061%
2024-01-29	470.790	476.5900	469.2600	476.50	+1.041%	615,926	+37.452%
2024-01-26	473.160	474.0850	469.8900	471.59	-0.045%	444,769	+38.883%
2024-01-25	471.650	473.7700	466.3100	471.80	+1.489%	692,758	+38.822%
2024-01-24	471.950	471.9500	464.4615	464.88	-0.900%	557,195	+40.888%
2024-01-23	475.450	475.4500	467.5800	469.10	-0.933%	469,910	+39.621%
2024-01-22	472.190	477.3700	472.1750	473.52	+0.670%	384,187	+38.317%
2024-01-19	467.400	471.5600	464.7880	470.37	+1.003%	650,186	+39.244%
2024-01-18	458.090	466.2700	458.0900	465.70	+2.116%	443,373	+40.640%
2024-01-17	455.140	458.7400	453.1850	456.05	-1.020%	635,031	+43.616%
2024-01-16	457.770	461.0800	454.0000	460.75	+0.093%	594,351	+42.151%
2024-01-12	465.000	465.8280	458.3900	460.32	-0.501%	327,416	+42.284%
2024-01-11	462.370	464.0300	455.9300	462.64	+0.404%	449,051	+41.570%
2024-01-10	458.170	461.1000	456.0000	460.78	+0.726%	456,214	+42.142%
2024-01-09	454.680	457.4700	449.8900	457.46	-0.268%	525,290	+43.173%
2024-01-08	455.090	458.7400	451.6700	458.69	+1.133%	486,432	+42.789%
2024-01-05	451.580	456.0600	451.5000	453.55	+0.330%	423,854	+44.407%
2024-01-04	451.950	459.3550	451.5000	452.06	+0.306%	545,986	+44.883%
2024-01-03	456.630	458.5600	449.3900	450.68	-1.729%	553,729	+45.327%
2024-01-02	458.480	461.3600	456.9200	458.61	-0.454%	635,591	+42.814%
2023-12-29	462.640	464.0000	459.9500	460.70	-0.273%	401,635	+42.166%
2023-12-28	447.510	463.5800	440.0000	461.96	-0.063%	467,719	+41.779%
2023-12-27	461.140	463.3600	460.0500	462.25	+0.171%	302,798	+41.690%
2023-12-26	458.410	462.8850	458.3300	461.46	+0.714%	267,505	+41.932%
2023-12-22	456.350	460.2200	455.2300	458.19	+0.502%	376,351	+42.945%
2023-12-21	453.590	456.7100	451.5700	455.90	+1.442%	313,528	+43.663%
2023-12-20	458.940	462.1700	448.9600	449.42	-2.355%	625,666	+45.735%
2023-12-19	456.500	462.1100	455.4050	460.26	+1.493%	546,989	+42.302%
2023-12-18	455.500	455.5000	450.9300	453.49	-0.024%	514,314	+44.427%
2023-12-15	453.090	458.3700	451.8400	453.60	-0.397%	1,331,684	+44.392%
2023-12-14	446.850	456.7250	446.1000	455.41	+3.141%	766,630	+43.818%
2023-12-13	442.190	444.7200	435.7650	441.54	+0.161%	644,095	+48.335%
2023-12-12	439.430	443.4100	437.8925	440.83	+0.596%	518,480	+48.574%
2023-12-11	436.800	439.8939	436.4000	438.22	-0.093%	829,202	+49.459%
2023-12-08	432.910	440.0300	432.9100	438.63	+1.120%	858,426	+49.319%
2023-12-07	435.930	436.5900	431.9800	433.77	-0.127%	532,556	+50.992%
2023-12-06	437.390	443.9100	433.5500	434.32	-0.117%	417,157	+50.801%
2023-12-05	436.990	438.6100	433.8600	434.83	-0.758%	492,804	+50.624%
2023-12-04	435.130	439.6492	434.0900	438.15	-0.457%	553,075	+49.483%
2023-12-01	433.110	441.0900	433.1100	440.16	+1.611%	578,698	+48.800%

.dark-mode .v5TVPC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v5TVPC{ color: #333333; background-color: white; border: 2px solid #333333; }PHParker-Hannifin Corporationstock NYSE

PH
Parker-Hannifin Corporation
stock NYSE