Free Trial

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

$503.30
-25.60 (-4.84%)
(As of 06/14/2024 ET)

Parker-Hannifin Stock Price Performance

5 Day
Performance
-1.60%
1 Month
Performance
-7.56%
3 Month
Performance
-5.31%
6 Month
Performance
+11.52%
Year-To-Date
Performance
+10.24%
1 Year
Performance
+38.23%
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

PH Stock Chart for Friday, June, 14, 2024

Parker-Hannifin Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/13/2024$532.96$528.90
-0.76%
$530.05$523.01666,676 shs$67.98 billion
06/12/2024$522.80$532.96
+1.94%
$539.35$528.24703,694 shs$68.51 billion
06/11/2024$525.91$522.80
-0.59%
$525.27$519.03540,577 shs$67.20 billion
06/10/2024$516.14$525.91
+1.89%
$526.06$516.64948,610 shs$67.60 billion
06/07/2024$515.22$516.14
+0.18%
$520.73$512.00690,566 shs$66.34 billion
06/06/2024$523.20$515.22
-1.53%
$524.85$513.30594,075 shs$66.23 billion
06/05/2024$512.33$523.20
+2.12%
$523.31$513.54645,687 shs$67.25 billion
06/04/2024$513.08$512.33
-0.15%
$514.76$508.13931,987 shs$65.85 billion
06/03/2024$531.52$513.08
-3.47%
$534.10$506.181.03 million shs$65.95 billion
05/31/2024$524.49$531.71
+1.38%
$532.50$522.001.25 million shs$68.35 billion
05/30/2024$523.19$524.49
+0.25%
$525.86$520.03591,657 shs$67.42 billion
05/29/2024$526.69$523.19
-0.66%
$526.26$519.64585,242 shs$67.25 billion
05/28/2024$529.83$526.69
-0.59%
$537.07$524.67737,973 shs$67.70 billion
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

This page (NYSE:PH) was last updated on 6/14/2024 by MarketBeat.com Staff

From Our Partners