Free Trial

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

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free PH Stock Alerts
$553.48
+4.10 (+0.75%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Parker-Hannifin Stock Price Performance

5 Day
Performance
+2.55%
1 Month
Performance
-0.82%
3 Month
Performance
+17.36%
6 Month
Performance
+51.12%
Year-To-Date
Performance
+20.14%
1 Year
Performance
+71.20%
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 Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

PH Stock Chart for Saturday, April, 27, 2024

PH Chart by TradingView

Parker-Hannifin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/26/2024$531.07$530.81
-0.05%		$532.95$528.00459,179 shs$68.16 billion
02/23/2024$530.00$531.07
+0.20%		$534.10$526.64516,588 shs$68.19 billion
02/22/2024$523.71$530.00
+1.20%		$535.55$528.28528,256 shs$68.06 billion
02/21/2024$519.57$523.71
+0.80%		$524.06$518.40469,585 shs$67.25 billion
02/20/2024$520.06$519.57
-0.09%		$521.06$513.06685,793 shs$66.72 billion
02/19/2024$520.06$520.06$527.43$520.00703,200 shs$66.78 billion
02/16/2024$521.87$520.06
-0.35%		$527.43$520.00621,899 shs$66.78 billion
02/15/2024$521.91$521.87
-0.01%		$527.06$520.14626,285 shs$67.01 billion
02/14/2024$511.65$521.91
+2.01%		$525.36$518.27684,005 shs$67.02 billion
02/13/2024$518.20$511.65
-1.26%		$513.27$505.67801,183 shs$65.70 billion
02/12/2024$521.38$518.20
-0.61%		$521.37$516.79465,620 shs$66.54 billion
02/09/2024$515.34$521.38
+1.17%		$521.50$513.99558,821 shs$66.95 billion
02/08/2024$514.21$515.34
+0.22%		$515.57$509.02478,901 shs$66.21 billion
02/07/2024$511.53$514.21
+0.52%		$517.51$511.84529,574 shs$66.07 billion
02/06/2024$508.87$511.53
+0.52%		$511.55$505.08649,114 shs$65.72 billion
02/05/2024$510.36$508.87
-0.29%		$512.10$506.41769,043 shs$65.38 billion
02/02/2024$500.65$510.36
+1.94%		$514.85$488.451.14 million shs$65.57 billion
02/01/2024$464.50$500.65
+7.78%		$500.65$482.601.63 million shs$64.32 billion
01/31/2024$477.50$464.50
-2.72%		$474.43$463.161.68 million shs$59.68 billion
01/30/2024$476.50$477.50
+0.21%		$479.00$472.91806,536 shs$61.35 billion
01/29/2024$471.59$476.50
+1.04%		$476.59$469.26610,793 shs$61.22 billion
01/26/2024$471.76$471.59
-0.04%		$474.09$469.89444,745 shs$60.59 billion

Related Companies:
This page (NYSE:PH) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Fed launches fourth dollar overhaul
Stansberry Research