5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
-17.21%
3 MONTH PERFORMANCE
-18.08%
6 MONTH PERFORMANCE
-16.95%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-6.38%
Parker-Hannifin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $562.00 | $525.48 (-6.5%) | $569.69 | $514.30 | 1.60 M | $67.66 B |
| 04/07/2025 | $505.11 | $531.65 (5.25%) | $549.33 | $488.45 | 1.80 M | $68.45 B |
| 04/04/2025 | $528.58 | $517.23 (-2.15%) | $538.27 | $510.00 | 2.25 M | $66.59 B |
| 04/03/2025 | $576.11 | $556.70 (-3.37%) | $584.02 | $553.40 | 1.79 M | $71.68 B |
| 04/02/2025 | $598.80 | $628.98 (5.04%) | $630.76 | $595.19 | 785,460 | $80.98 B |
| 04/01/2025 | $606.97 | $609.86 (0.48%) | $613.99 | $598.24 | 679,742 | $78.52 B |
| 03/31/2025 | $590.90 | $607.85 (2.87%) | $611.99 | $580.99 | 835,381 | $78.26 B |
| 03/28/2025 | $623.72 | $601.43 (-3.57%) | $625.22 | $597.29 | 812,641 | $77.44 B |
| 03/27/2025 | $632.30 | $626.26 (-0.96%) | $633.18 | $621.25 | 628,200 | $80.63 B |
| 03/26/2025 | $649.94 | $637.51 (-1.91%) | $656.89 | $631.89 | 953,564 | $82.08 B |
| 03/25/2025 | $647.70 | $651.36 (0.57%) | $652.39 | $643.16 | 903,732 | $83.86 B |
| 03/24/2025 | $634.63 | $642.58 (1.25%) | $644.80 | $632.55 | 893,800 | $82.73 B |
| 03/21/2025 | $621.62 | $622.10 (0.08%) | $628.14 | $611.73 | 813,228 | $80.10 B |
| 03/20/2025 | $622.32 | $624.72 (0.39%) | $631.20 | $620.72 | 693,300 | $80.43 B |
| 03/19/2025 | $616.40 | $630.01 (2.21%) | $635.26 | $616.31 | 814,304 | $81.12 B |
| 03/18/2025 | $617.73 | $616.40 (-0.22%) | $622.08 | $609.08 | 733,410 | $79.36 B |
| 03/17/2025 | $604.56 | $621.58 (2.82%) | $624.92 | $604.56 | 824,234 | $80.03 B |
| 03/14/2025 | $602.11 | $607.88 (0.96%) | $608.76 | $594.00 | 929,543 | $78.27 B |
| 03/13/2025 | $612.84 | $591.65 (-3.46%) | $617.10 | $590.50 | 1.47 M | $76.18 B |
| 03/12/2025 | $622.34 | $613.14 (-1.48%) | $624.41 | $609.47 | 772,800 | $78.94 B |
| 03/11/2025 | $604.61 | $611.19 (1.09%) | $619.10 | $599.34 | 814,838 | $78.69 B |
| 03/10/2025 | $617.33 | $606.60 (-1.74%) | $621.54 | $600.30 | 1.37 M | $78.10 B |
| 03/07/2025 | $625.00 | $634.75 (1.56%) | $639.68 | $618.60 | 1.19 M | $81.73 B |
| 03/06/2025 | $633.00 | $630.93 (-0.33%) | $643.22 | $624.75 | 995,647 | $81.23 B |
| 03/05/2025 | $628.67 | $640.05 (1.81%) | $641.29 | $626.56 | 1.24 M | $82.41 B |
| 03/04/2025 | $646.07 | $624.90 (-3.28%) | $650.45 | $613.05 | 2.18 M | $80.46 B |
| 03/03/2025 | $674.35 | $650.56 (-3.53%) | $678.02 | $645.97 | 1.13 M | $83.76 B |
| 02/28/2025 | $657.68 | $668.51 (1.65%) | $670.36 | $651.94 | 1.22 M | $86.07 B |
| 02/27/2025 | $661.80 | $655.00 (-1.03%) | $675.22 | $654.36 | 542,400 | $84.33 B |
| 02/26/2025 | $662.21 | $660.59 (-0.24%) | $674.52 | $660.00 | 499,900 | $85.05 B |
| 02/25/2025 | $659.70 | $657.17 (-0.38%) | $662.73 | $646.53 | 723,735 | $84.61 B |
| 02/24/2025 | $670.30 | $659.08 (-1.67%) | $672.29 | $655.31 | 643,900 | $84.86 B |
| 02/21/2025 | $695.84 | $666.97 (-4.15%) | $698.37 | $662.55 | 851,018 | $85.87 B |
| 02/20/2025 | $701.34 | $695.46 (-0.84%) | $707.82 | $684.20 | 576,110 | $89.54 B |
| 02/19/2025 | $690.73 | $701.55 (1.57%) | $702.81 | $684.00 | 646,426 | $90.33 B |
| 02/18/2025 | $704.37 | $695.46 (-1.26%) | $706.06 | $693.51 | 760,618 | $89.54 B |
| 02/14/2025 | $696.42 | $700.25 (0.55%) | $703.12 | $693.52 | 1.03 M | $90.16 B |
| 02/13/2025 | $680.87 | $693.82 (1.9%) | $695.73 | $679.57 | 796,400 | $89.33 B |
| 02/12/2025 | $671.28 | $678.42 (1.06%) | $679.84 | $670.84 | 454,800 | $87.35 B |
| 02/11/2025 | $677.50 | $681.01 (0.52%) | $681.69 | $671.30 | 515,613 | $87.68 B |
| 02/10/2025 | $689.79 | $680.66 (-1.32%) | $690.60 | $675.57 | 540,300 | $87.64 B |
| 02/07/2025 | $694.08 | $683.94 (-1.46%) | $694.63 | $681.62 | 549,600 | $88.06 B |
| 02/06/2025 | $692.13 | $691.60 (-0.08%) | $696.50 | $686.01 | 446,349 | $89.05 B |
| 02/05/2025 | $693.04 | $688.87 (-0.6%) | $694.87 | $685.00 | 521,100 | $88.69 B |
| 02/04/2025 | $703.97 | $689.70 (-2.03%) | $713.69 | $689.34 | 527,947 | $88.80 B |
| 02/03/2025 | $688.65 | $695.77 (1.03%) | $707.77 | $685.83 | 856,674 | $89.58 B |
| 01/31/2025 | $705.33 | $707.05 (0.24%) | $718.44 | $699.39 | 1.33 M | $90.97 B |
| 01/30/2025 | $689.40 | $703.89 (2.1%) | $708.52 | $684.80 | 1.11 M | $90.56 B |
| 01/29/2025 | $667.00 | $665.81 (-0.18%) | $672.17 | $662.34 | 1.03 M | $85.67 B |
| 01/28/2025 | $665.29 | $666.23 (0.14%) | $666.92 | $657.30 | 760,136 | $85.72 B |
| 01/27/2025 | $669.80 | $662.77 (-1.05%) | $672.00 | $655.61 | 694,771 | $85.27 B |
| 01/24/2025 | $680.09 | $679.34 (-0.11%) | $682.00 | $675.05 | 493,400 | $87.41 B |
| 01/23/2025 | $676.36 | $680.09 (0.55%) | $681.04 | $671.64 | 476,900 | $87.50 B |
| 01/22/2025 | $679.81 | $674.49 (-0.78%) | $682.03 | $673.13 | 503,400 | $86.78 B |
| 01/21/2025 | $677.83 | $678.42 (0.09%) | $680.00 | $673.00 | 642,747 | $87.29 B |
| 01/17/2025 | $664.99 | $669.46 (0.67%) | $671.87 | $660.16 | 728,922 | $86.13 B |
| 01/16/2025 | $659.60 | $658.66 (-0.14%) | $661.10 | $655.07 | 433,542 | $84.75 B |
| 01/15/2025 | $660.49 | $656.32 (-0.63%) | $669.12 | $655.58 | 701,203 | $84.44 B |
| 01/14/2025 | $643.73 | $647.01 (0.51%) | $652.50 | $641.42 | 666,737 | $83.25 B |
| 01/13/2025 | $625.83 | $637.99 (1.94%) | $638.37 | $624.95 | 470,908 | $82.09 B |
| 01/10/2025 | $635.41 | $630.04 (-0.85%) | $636.78 | $624.28 | 612,800 | $81.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
