Free Trial

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

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free PH Stock Alerts
$526.69
-3.14 (-0.59%)
(As of 05/28/2024 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
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings