Free Trial

Parker-Hannifin (PH) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free PH Stock Alerts
$527.33
-2.50 (-0.47%)
(As of 02:16 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Parker-Hannifin Stock Price Performance

5 Day
Performance
+0.14%
1 Month
Performance
-4.75%
3 Month
Performance
-0.69%
6 Month
Performance
+23.63%
Year-To-Date
Performance
+14.46%
1 Year
Performance
+58.41%
Receive PH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Parker-Hannifin and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

PH Stock Chart for Tuesday, May, 28, 2024

PH Chart by TradingView

Parker-Hannifin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$529.83$529.83$530.84$522.73644,000 shs$68.10 billion
05/24/2024$526.57$529.83
+0.62%		$530.84$522.73641,703 shs$68.10 billion
05/23/2024$546.07$526.57
-3.57%		$548.62$525.311.09 million shs$67.69 billion
05/22/2024$546.87$546.07
-0.15%		$551.21$541.66506,366 shs$70.19 billion
05/21/2024$548.03$546.87
-0.21%		$548.55$545.13546,518 shs$70.29 billion
05/20/2024$545.11$548.03
+0.54%		$551.34$543.29627,595 shs$70.44 billion
05/17/2024$539.59$545.11
+1.02%		$547.21$541.49817,421 shs$70.07 billion
05/16/2024$553.27$539.59
-2.47%		$551.43$537.661.15 million shs$69.36 billion
05/15/2024$549.40$553.27
+0.70%		$556.84$552.16581,167 shs$71.12 billion
05/14/2024$551.38$549.40
-0.36%		$551.80$545.12633,623 shs$70.62 billion
05/13/2024$561.13$551.38
-1.74%		$562.99$550.67548,647 shs$70.87 billion
05/10/2024$560.69$561.22
+0.09%		$568.81$559.81489,130 shs$72.14 billion
05/09/2024$554.67$560.69
+1.09%		$562.45$552.98427,998 shs$72.07 billion
05/08/2024$550.14$554.67
+0.82%		$557.45$548.20315,906 shs$71.23 billion
05/07/2024$550.79$550.14
-0.12%		$557.35$549.08475,443 shs$70.64 billion
05/06/2024$536.18$550.79
+2.72%		$552.89$543.00604,648 shs$70.73 billion
05/03/2024$530.68$536.18
+1.04%		$547.35$532.54874,291 shs$68.85 billion
05/02/2024$542.88$530.68
-2.25%		$535.00$515.821.72 million shs$68.14 billion
05/01/2024$544.91$542.88
-0.37%		$552.06$540.48903,773 shs$69.71 billion
04/30/2024$554.44$544.91
-1.72%		$558.95$544.52625,426 shs$69.97 billion
04/29/2024$553.64$554.44
+0.14%		$555.98$550.85534,624 shs$71.20 billion
04/26/2024$549.38$553.48
+0.75%		$554.45$549.15548,739 shs$71.07 billion
04/25/2024$546.35$549.38
+0.55%		$552.04$534.63522,289 shs$70.55 billion
04/24/2024$550.24$546.35
-0.71%		$556.87$539.22571,978 shs$70.16 billion
04/23/2024$539.72$550.24
+1.95%		$552.86$543.22375,725 shs$70.66 billion
04/22/2024$534.65$539.72
+0.95%		$546.65$534.36533,126 shs$69.31 billion
04/19/2024$538.09$534.65
-0.64%		$543.30$531.78555,682 shs$68.65 billion
04/18/2024$540.44$538.09
-0.43%		$547.94$537.38389,782 shs$69.10 billion
04/17/2024$544.21$540.44
-0.69%		$548.27$536.39515,366 shs$69.40 billion
04/16/2024$543.37$544.21
+0.15%		$546.91$536.84634,754 shs$69.88 billion
04/15/2024$550.32$543.37
-1.26%		$561.90$540.88671,280 shs$69.77 billion
04/12/2024$555.98$550.17
-1.04%		$554.14$546.37462,880 shs$70.65 billion
04/11/2024$555.16$555.98
+0.15%		$558.15$550.58391,293 shs$71.39 billion
04/10/2024$561.35$555.16
-1.10%		$560.64$548.00538,378 shs$71.29 billion
04/09/2024$565.93$561.35
-0.81%		$568.88$547.99483,382 shs$72.08 billion
04/08/2024$566.67$565.93
-0.13%		$568.78$562.96443,890 shs$72.67 billion
04/05/2024$555.65$566.67
+1.98%		$566.98$553.48480,897 shs$72.77 billion
04/04/2024$559.06$555.65
-0.61%		$570.15$551.75610,222 shs$71.35 billion
04/03/2024$547.44$559.06
+2.12%		$561.12$548.50564,502 shs$71.79 billion
04/02/2024$551.01$547.44
-0.65%		$551.49$545.14596,125 shs$70.30 billion
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$555.79$551.01
-0.86%		$556.00$550.23323,263 shs$70.76 billion
03/29/2024$555.63$555.79
+0.03%		$557.31$553.14608,035 shs$71.37 billion
03/28/2024$558.05$555.63
-0.43%		$557.31$553.14608,030 shs$71.35 billion
03/27/2024$549.16$558.05
+1.62%		$558.64$548.92516,221 shs$71.66 billion
03/26/2024$550.72$549.16
-0.28%		$554.88$549.01425,377 shs$70.52 billion
03/25/2024$554.89$550.72
-0.75%		$556.17$549.70393,355 shs$70.72 billion
03/22/2024$560.94$554.89
-1.08%		$561.00$553.44390,765 shs$71.25 billion
03/21/2024$546.62$560.94
+2.62%		$561.12$548.65620,035 shs$72.03 billion
03/20/2024$538.84$546.62
+1.44%		$547.54$537.75402,632 shs$70.19 billion
03/19/2024$536.26$538.84
+0.48%		$540.27$535.08543,723 shs$69.19 billion
03/18/2024$535.42$536.26
+0.16%		$540.26$535.92492,856 shs$68.86 billion
03/15/2024$536.33$535.42
-0.17%		$538.51$531.32666,795 shs$68.75 billion
03/14/2024$539.56$536.33
-0.60%		$544.97$531.49612,374 shs$68.87 billion
03/13/2024$538.28$539.56
+0.24%		$540.57$537.34511,124 shs$69.28 billion
03/12/2024$536.04$538.28
+0.42%		$539.10$531.69509,035 shs$69.12 billion
03/11/2024$537.35$536.04
-0.24%		$536.61$528.00593,137 shs$68.83 billion
03/08/2024$539.13$537.35
-0.33%		$543.00$532.67521,903 shs$69.00 billion
03/07/2024$531.23$539.13
+1.49%		$539.72$533.03573,518 shs$69.23 billion
03/06/2024$528.09$531.23
+0.59%		$533.48$528.31901,081 shs$68.22 billion
03/05/2024$535.31$528.09
-1.35%		$534.92$526.04679,660 shs$67.81 billion
03/04/2024$537.80$535.31
-0.46%		$543.92$535.14399,073 shs$68.74 billion
03/01/2024$535.45$538.18
+0.51%		$539.06$534.47513,598 shs$69.11 billion
02/29/2024$530.99$535.45
+0.84%		$536.50$527.24851,417 shs$68.76 billion
02/28/2024$531.49$530.99
-0.09%		$536.57$530.01433,597 shs$68.18 billion
02/27/2024$530.81$531.49
+0.13%		$533.30$527.05381,074 shs$68.25 billion

Related Companies:
This page (NYSE:PH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
President Biden just made a shocking move
Stansberry Research