Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free PH Stock Alerts
$549.38
+3.03 (+0.55%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Parker-Hannifin Stock Price Performance

5 Day
Performance
+2.76%
1 Month
Performance
+0.04%
3 Month
Performance
+16.50%
6 Month
Performance
+48.53%
Year-To-Date
Performance
+19.25%
1 Year
Performance
+76.28%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

PH Stock Chart for Friday, April, 26, 2024

PH Chart by TradingView

Parker-Hannifin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/01/2024$535.45$538.18
+0.51%		$539.06$534.47513,598 shs$69.11 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
01/25/2024$464.88$471.76
+1.48%		$473.77$466.31692,581 shs$60.61 billion

Related Companies:
This page (NYSE:PH) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders