NYSE : PH
Parker-Hannifin Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 928.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 117.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Parker-Hannifin Corporation (PH) closed at 928.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 914.63 | 938.07 | 897.93 | 928.29 | 849,706 | +3.16% |
| 2026-10-30 | 920.51 | 929.94 | 886.83 | 899.82 | 1,272,888 | -3.08% |
| 2026-10-29 | 912.22 | 930.84 | 911.58 | 928.45 | 554,643 | +1.81% |
| 2026-10-28 | 913.52 | 918.48 | 906.855 | 911.92 | 497,140 | +1.24% |
| 2026-10-27 | 911.36 | 913 | 899.125 | 900.73 | 642,362 | -0.41% |
| 2026-10-26 | 885 | 907.41 | 881 | 904.43 | 666,839 | +2.71% |
| 2026-10-23 | 880 | 885.31 | 868.489 | 880.57 | 884,250 | -1.42% |
| 2026-10-22 | 940.26 | 942.975 | 877.23 | 893.21 | 1,249,231 | -6.78% |
| 2026-10-21 | 952.19 | 964.86 | 943 | 958.22 | 498,462 | +1.44% |
| 2026-10-20 | 959.14 | 960.29 | 931.51 | 944.61 | 661,883 | -2.24% |
| 2026-10-19 | 966.05 | 973.38 | 959.18 | 966.26 | 569,680 | +0.30% |
| 2026-10-16 | 965.5 | 976.445 | 958.15 | 963.34 | 632,004 | +0.17% |
| 2026-10-15 | 952.1 | 965.12 | 943.803 | 961.75 | 559,614 | +0.57% |
| 2026-10-14 | 951.84 | 961.74 | 950.23 | 956.32 | 710,628 | +0.30% |
| 2026-10-13 | 960.24 | 962 | 946.08 | 953.44 | 464,633 | -0.36% |
| 2026-10-12 | 957.53 | 969.09 | 955.01 | 956.89 | 297,435 | -0.59% |
| 2026-10-09 | 948.35 | 962.92 | 944.465 | 962.56 | 354,568 | +1.65% |
| 2026-10-08 | 946.83 | 953.51 | 937.84 | 946.96 | 540,022 | -0.61% |
| 2026-10-07 | 974.62 | 978.21 | 951.615 | 952.79 | 451,068 | -3.26% |
| 2026-10-06 | 980 | 992 | 975.7 | 984.91 | 376,600 | +0.95% |
| 2026-10-05 | 970.95 | 981.89 | 958.06 | 975.68 | 318,008 | +0.32% |
| 2026-10-02 | 976.94 | 983.96 | 966.55 | 972.55 | 339,884 | +0.69% |
| 2026-10-01 | 951.78 | 967.975 | 946.72 | 965.88 | 443,341 | +1.09% |
| 2026-09-30 | 972.4 | 972.4 | 955.42 | 955.42 | 671,947 | -1.54% |
| 2026-09-29 | 972.43 | 978.535 | 960.99 | 970.37 | 363,374 | +0.08% |
| 2026-09-28 | 973.23 | 983.92 | 962.53 | 969.55 | 651,759 | -0.90% |
| 2026-09-25 | 974 | 981.97 | 966.24 | 978.33 | 591,869 | +0.34% |
| 2026-09-24 | 965.06 | 979.49 | 959.445 | 974.98 | 548,151 | +0.39% |
| 2026-09-23 | 960.96 | 978.23 | 958.68 | 971.21 | 563,500 | +0.66% |
| 2026-09-22 | 959.345 | 969.42 | 954.31 | 964.85 | 465,502 | +0.70% |
| 2026-09-21 | 951.61 | 964.425 | 943.31 | 958.17 | 638,605 | +1.55% |
| 2026-09-18 | 925.14 | 943.89 | 923.15 | 943.54 | 1,043,233 | +1.97% |
| 2026-09-17 | 930.27 | 935.27 | 917.8 | 925.29 | 574,383 | +0.71% |
| 2026-09-16 | 931.78 | 937.99 | 911.41 | 918.75 | 420,009 | -0.68% |
| 2026-09-15 | 934.62 | 939.595 | 919.95 | 925 | 571,413 | -0.41% |
| 2026-09-14 | 929.82 | 936.37 | 914.825 | 928.83 | 651,359 | -2.25% |
| 2026-09-11 | 948.2 | 956.18 | 940.94 | 950.23 | 343,317 | +1.70% |
| 2026-09-10 | 939.65 | 944.46 | 929.24 | 934.34 | 654,449 | -1.59% |
| 2026-09-09 | 949.95 | 957.56 | 945.21 | 949.47 | 455,842 | -0.67% |
| 2026-09-08 | 957.48 | 971.44 | 954.96 | 955.87 | 437,458 | -0.70% |
| 2026-09-04 | 966.71 | 978.375 | 960.43 | 962.59 | 635,752 | -0.20% |
| 2026-09-03 | 951.95 | 965 | 933.74 | 964.52 | 524,092 | +1.59% |
| 2026-09-02 | 956.86 | 962.28 | 941.13 | 949.38 | 570,898 | -0.28% |
| 2026-09-01 | 975.71 | 980.45 | 949.58 | 952.09 | 645,087 | -2.79% |
| 2026-08-31 | 986.32 | 990.16 | 974.73 | 979.44 | 801,960 | -1.37% |
| 2026-08-28 | 1014.18 | 1015.99 | 990.35 | 995.02 | 576,069 | -1.60% |
| 2026-08-27 | 1031.11 | 1036.42 | 1006.51 | 1011.2 | 731,311 | -2.72% |
| 2026-08-26 | 1025.07 | 1047.61 | 1021.44 | 1039.49 | 585,238 | +2.28% |
| 2026-08-25 | 1033.12 | 1033.12 | 1014.91 | 1016.31 | 671,455 | +0.20% |
| 2026-08-24 | 1006.47 | 1016.805 | 1001.42 | 1014.24 | 789,900 | +1.25% |
| 2026-08-21 | 1010.01 | 1012.155 | 993.52 | 1001.74 | 545,473 | +0.16% |
| 2026-08-20 | 1017.11 | 1023.675 | 999.82 | 1000.13 | 559,744 | -2.26% |
| 2026-08-19 | 1046.21 | 1046.21 | 1016.24 | 1023.25 | 830,961 | -1.79% |
| 2026-08-18 | 1046.07 | 1046.805 | 1032.56 | 1041.85 | 482,294 | -1.13% |
| 2026-08-17 | 1059.17 | 1064.41 | 1048 | 1053.76 | 618,314 | -0.20% |
| 2026-08-14 | 1058.08 | 1065 | 1050.72 | 1055.85 | 331,797 | -0.29% |
| 2026-08-13 | 1070.59 | 1070.59 | 1052.29 | 1058.87 | 617,012 | -1.00% |
| 2026-08-12 | 1070.7 | 1074.84 | 1062.02 | 1069.52 | 523,383 | +0.77% |
| 2026-08-11 | 1061.31 | 1076.105 | 1057.59 | 1061.33 | 410,035 | +0.08% |
| 2026-08-10 | 1084.85 | 1084.85 | 1057.76 | 1060.5 | 524,944 | -1.25% |
| 2026-08-07 | 1078.87 | 1089.35 | 1072.474 | 1073.87 | 823,580 | +0.38% |
| 2026-08-06 | 1076 | 1099.94 | 1057 | 1069.8 | 1,437,009 | +7.31% |
| 2026-08-05 | 991.01 | 1009.86 | 986.79 | 996.9 | 1,157,483 | +0.43% |
| 2026-08-04 | 1004.21 | 1005.75 | 974.04 | 992.65 | 1,013,114 | -0.49% |
| 2026-08-03 | 976.89 | 998.04 | 972.49 | 997.52 | 505,611 | +2.15% |
| 2026-07-31 | 971.04 | 980.44 | 959.92 | 976.53 | 477,213 | +1.43% |
| 2026-07-30 | 961.93 | 968.04 | 946.07 | 962.79 | 664,685 | +1.23% |
| 2026-07-29 | 984.93 | 984.93 | 942.315 | 951.07 | 548,640 | -4.03% |
| 2026-07-28 | 995.07 | 998 | 976.73 | 990.96 | 610,902 | +0.37% |
| 2026-07-27 | 991.57 | 998.97 | 975.485 | 987.31 | 541,139 | -0.02% |
| 2026-07-24 | 989.2 | 1000.72 | 977.15 | 987.54 | 696,838 | +0.21% |
| 2026-07-23 | 963.6 | 986.28 | 963.435 | 985.48 | 636,617 | +1.52% |
| 2026-07-22 | 967.99 | 975 | 962.8 | 970.77 | 330,012 | +1.17% |
| 2026-07-21 | 966.21 | 971.11 | 948.55 | 959.58 | 502,160 | +0.92% |
| 2026-07-20 | 956.01 | 964 | 942.235 | 950.79 | 520,422 | -0.25% |
| 2026-07-17 | 945.92 | 972.255 | 934.38 | 953.21 | 591,202 | -0.54% |
| 2026-07-16 | 949.97 | 977.4 | 947.08 | 958.34 | 760,318 | +0.57% |
| 2026-07-15 | 959.23 | 964 | 941.87 | 952.95 | 732,093 | -1.20% |
| 2026-07-14 | 963.02 | 966.482 | 953.1 | 964.55 | 409,106 | +1.40% |
| 2026-07-13 | 958.99 | 966.086 | 948.82 | 951.26 | 333,731 | -1.04% |
| 2026-07-10 | 948.05 | 964.68 | 944.955 | 961.27 | 440,495 | +1.27% |
| 2026-07-09 | 953.77 | 957.75 | 941.36 | 949.17 | 491,762 | +1.07% |
| 2026-07-08 | 946.17 | 950.89 | 932.375 | 939.13 | 682,217 | -1.92% |
| 2026-07-07 | 968.76 | 971.61 | 929.34 | 957.51 | 584,468 | -1.43% |
| 2026-07-06 | 962.97 | 971.96 | 961.81 | 971.36 | 447,266 | +0.88% |
| 2026-07-02 | 976.51 | 976.88 | 951.68 | 962.89 | 408,601 | -0.10% |
| 2026-07-01 | 973.35 | 979.6 | 959.593 | 963.81 | 579,589 | -1.46% |
| 2026-06-30 | 975.72 | 981 | 965.45 | 978.12 | 622,551 | +1.49% |
| 2026-06-29 | 963.73 | 973.66 | 955.48 | 963.79 | 570,585 | -0.53% |
| 2026-06-26 | 982.4 | 982.4 | 965.578 | 968.92 | 1,229,961 | -2.12% |
| 2026-06-25 | 967.55 | 1003.79 | 962.13 | 989.91 | 434,626 | +3.00% |
| 2026-06-24 | 947.55 | 973.62 | 947.07 | 961.09 | 607,742 | +1.43% |
| 2026-06-23 | 938.76 | 957.555 | 930.2 | 947.58 | 613,300 | -1.51% |
| 2026-06-22 | 955 | 963.405 | 949.34 | 962.14 | 659,707 | +0.93% |
| 2026-06-18 | 957.27 | 964.98 | 949.1 | 953.27 | 1,019,988 | +0.77% |
| 2026-06-17 | 935.28 | 958.54 | 932.04 | 945.97 | 845,290 | +0.79% |
| 2026-06-16 | 928.11 | 946.44 | 921.93 | 938.51 | 601,634 | +2.14% |
| 2026-06-15 | 923.27 | 932.99 | 918.34 | 918.86 | 784,413 | +1.70% |
| 2026-06-12 | 911.37 | 913.52 | 896.02 | 903.48 | 553,611 | +0.12% |
| 2026-06-11 | 884.44 | 904.11 | 880.82 | 902.37 | 515,243 | +3.06% |
| 2026-06-10 | 902.9 | 916.18 | 875.6 | 875.6 | 662,814 | -3.31% |
| 2026-06-09 | 891.25 | 906.75 | 883.79 | 905.53 | 729,915 | +2.54% |
| 2026-06-08 | 887.46 | 892.52 | 878.06 | 883.14 | 591,557 | +0.09% |
| 2026-06-05 | 874.79 | 898.98 | 871.94 | 882.34 | 1,015,712 | +1.16% |
| 2026-06-04 | 859.37 | 873.66 | 854.75 | 872.23 | 799,836 | +2.52% |
| 2026-06-03 | 835.99 | 858.84 | 834.085 | 850.76 | 1,264,591 | +1.73% |
| 2026-06-02 | 828.28 | 839.33 | 822.1 | 836.32 | 1,104,149 | +1.58% |
| 2026-06-01 | 840.2 | 840.97 | 815.01 | 823.3 | 1,638,618 | -2.53% |
| 2026-05-29 | 848.2 | 856.84 | 843.915 | 844.63 | 1,021,271 | -0.96% |
| 2026-05-28 | 852 | 856.82 | 839.51 | 852.81 | 737,891 | -0.45% |
| 2026-05-27 | 872 | 875.46 | 850.435 | 856.68 | 676,652 | -1.31% |
| 2026-05-26 | 872.38 | 880 | 858.5 | 868.03 | 780,262 | +0.12% |
| 2026-05-22 | 871.94 | 877.78 | 861.05 | 866.96 | 702,930 | +0.26% |
| 2026-05-21 | 854.77 | 878.695 | 844 | 864.73 | 732,987 | +0.62% |
| 2026-05-20 | 859.12 | 863.1 | 847.46 | 859.44 | 790,423 | +0.81% |
| 2026-05-19 | 859.89 | 860.36 | 839.15 | 852.56 | 659,960 | -0.68% |
| 2026-05-18 | 860.28 | 865.47 | 853.397 | 858.43 | 583,884 | -0.50% |
| 2026-05-15 | 871.565 | 878.691 | 855.82 | 862.72 | 677,535 | -2.01% |
| 2026-05-14 | 889.09 | 894.31 | 877.57 | 880.43 | 544,733 | -0.22% |
| 2026-05-13 | 877.85 | 886.97 | 877.07 | 882.37 | 675,249 | +0.12% |