NYSE:PH Parker-Hannifin (PH) Stock Chart & Stock Price History $389.52 -2.91 (-0.74%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$388.05▼$395.9650-Day Range$381.69▼$425.3152-Week Range$242.03▼$428.16Volume535,181 shsAverage Volume606,380 shsMarket Capitalization$50.06 billionP/E Ratio24.35Dividend Yield1.52%Price Target$436.29 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability Parker-Hannifin Stock Price Performance5 Day Performance-0.51%1 Month Performance-7.00%3 Month Performance-0.13%6 Month Performance+15.73%Year-To-Date Performance+33.86%1 Year Performance+60.75% 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 Email Address PH Stock Chart for Saturday, September, 30, 2023 PH Chart by TradingView Parker-Hannifin Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$392.43$389.52-0.74%$395.96$388.05522,377 shs$50.06 billion09/28/2023$391.12$392.43+0.33%$397.59$389.59573,524 shs$50.43 billion09/27/2023$383.89$391.12+1.88%$393.28$384.67567,986 shs$50.26 billion09/26/2023$391.51$383.89-1.95%$390.84$382.50563,615 shs$49.30 billion09/25/2023$387.30$391.51+1.09%$393.23$383.55602,187 shs$50.28 billion09/22/2023$381.69$387.30+1.47%$388.58$380.74754,484 shs$49.74 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$390.46$381.69-2.25%$388.16$381.37650,005 shs$49.02 billion09/20/2023$391.73$390.46-0.32%$399.23$390.19539,333 shs$50.15 billion09/19/2023$395.86$391.73-1.04%$396.33$383.58687,280 shs$50.31 billion09/18/2023$392.12$395.86+0.95%$397.79$391.40484,389 shs$50.84 billion09/15/2023$395.37$392.12-0.82%$394.64$388.69812,570 shs$50.36 billion09/14/2023$390.03$395.37+1.37%$397.29$389.08724,168 shs$50.78 billion09/13/2023$405.38$390.03-3.79%$405.15$388.061.04 million shs$50.09 billion09/12/2023$406.17$405.38-0.19%$412.50$403.16618,092 shs$52.06 billion09/11/2023$409.20$406.17-0.74%$413.59$403.09509,728 shs$52.16 billion09/08/2023$409.11$409.22+0.03%$410.19$406.06527,217 shs$52.56 billion09/07/2023$411.86$409.11-0.67%$411.01$404.98761,244 shs$52.90 billion09/06/2023$411.67$411.86+0.05%$415.94$407.92595,277 shs$52.90 billion09/05/2023$422.46$411.67-2.55%$423.16$410.86516,544 shs$52.87 billion09/04/2023$422.46$422.46$423.10$417.03501,300 shs$54.26 billion09/01/2023$416.90$422.48+1.34%$423.10$417.04501,346 shs$54.26 billion08/31/2023$418.83$416.90-0.46%$421.28$416.90624,573 shs$53.54 billion08/30/2023$416.50$418.83+0.56%$421.42$415.60545,748 shs$53.79 billion08/29/2023$408.53$416.50+1.95%$417.45$407.21583,966 shs$53.49 billion08/28/2023$403.21$408.53+1.32%$410.38$403.08388,476 shs$52.47 billion08/25/2023$398.33$403.22+1.23%$405.82$397.11596,079 shs$51.78 billion08/24/2023$404.18$398.33-1.45%$409.42$398.23545,554 shs$51.15 billion08/23/2023$398.10$404.18+1.53%$405.81$397.95512,023 shs$51.90 billion08/22/2023$397.36$398.10+0.19%$401.30$395.93309,803 shs$51.12 billion08/21/2023$397.76$397.36-0.10%$400.61$393.88477,789 shs$51.02 billion08/18/2023$399.17$397.65-0.38%$400.89$392.69809,834 shs$51.06 billion08/17/2023$406.32$399.17-1.76%$409.54$399.09664,237 shs$51.26 billion08/16/2023$408.77$406.32-0.60%$413.12$406.32425,496 shs$52.18 billion08/15/2023$413.82$408.77-1.22%$411.91$407.68433,506 shs$52.49 billion08/14/2023$416.51$413.82-0.65%$417.65$412.18437,046 shs$53.14 billion08/11/2023$412.76$416.51+0.91%$420.25$412.21538,482 shs$53.48 billion08/10/2023$422.26$412.76-2.25%$424.78$411.22893,704 shs$53.00 billion08/09/2023$425.31$422.26-0.72%$428.16$421.91645,357 shs$54.22 billion08/08/2023$424.94$425.31+0.09%$425.69$416.15667,018 shs$54.61 billion08/07/2023$414.15$424.94+2.61%$425.88$417.57697,551 shs$54.57 billion08/04/2023$418.18$414.15-0.96%$421.90$413.35941,120 shs$53.18 billion08/03/2023$405.87$418.18+3.03%$421.18$397.011.56 million shs$53.70 billion08/02/2023$414.22$405.87-2.02%$417.47$405.021.17 million shs$52.12 billion08/01/2023$410.01$414.22+1.03%$419.25$406.80990,055 shs$53.19 billion07/31/2023$399.57$410.01+2.61%$410.15$399.77811,750 shs$52.65 billion07/28/2023$397.31$399.58+0.57%$400.52$396.04465,639 shs$51.31 billion07/27/2023$393.76$397.31+0.90%$399.00$392.91586,211 shs$51.02 billion07/26/2023$398.09$393.76-1.09%$398.53$391.35724,800 shs$50.56 billion07/25/2023$397.87$398.09+0.06%$399.31$394.19634,532 shs$51.12 billion07/24/2023$397.65$397.87+0.06%$401.35$397.00742,173 shs$51.09 billion07/21/2023$402.81$397.75-1.26%$403.50$397.58730,979 shs$51.08 billion07/20/2023$403.79$402.81-0.24%$407.04$401.36627,093 shs$51.72 billion07/19/2023$408.73$403.79-1.21%$405.82$399.92699,908 shs$51.85 billion07/18/2023$400.95$408.73+1.94%$409.62$395.06634,463 shs$52.49 billion07/17/2023$396.20$400.95+1.20%$401.37$394.39614,407 shs$51.49 billion07/14/2023$398.66$396.20-0.62%$397.90$393.23522,069 shs$50.88 billion07/13/2023$397.09$398.66+0.40%$401.97$394.93840,424 shs$51.19 billion07/12/2023$398.70$397.09-0.40%$402.99$395.361.18 million shs$50.99 billion07/11/2023$392.64$398.70+1.54%$400.09$392.31742,813 shs$51.20 billion07/10/2023$384.17$392.64+2.20%$393.16$384.68554,882 shs$50.42 billion07/07/2023$378.96$384.17+1.37%$388.59$378.18545,894 shs$49.33 billion07/06/2023$382.94$378.96-1.04%$379.59$373.69835,234 shs$48.66 billion07/05/2023$391.01$382.94-2.06%$385.61$381.68830,962 shs$49.17 billion07/04/2023$391.35$391.01-0.09%$391.68$385.48288,240 shs$50.21 billion07/03/2023$390.04$391.35+0.34%$391.68$385.48288,240 shs$50.25 billion06/30/2023$386.75$390.04+0.85%$392.81$387.44607,947 shs$50.09 billion06/29/2023$382.52$386.75+1.11%$387.30$378.49533,867 shs$49.66 billion Related Companies: Cintas Stock Price Chart Emerson Electric Stock Price Chart Johnson Controls International Stock Price Chart W.W. Grainger Stock Price Chart ABB Stock Price Chart Rockwell Automation Stock Price Chart Illinois Tool Works Stock Price Chart Ingersoll Rand Stock Price Chart Xylem Stock Price Chart Dover Stock Price Chart Receive PH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Parker-Hannifin and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PH) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Parker-Hannifin Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.