5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
-3.73%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+18.73%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+40.51%
Parker-Hannifin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $643.73 | $647.01 (0.51%) | $652.50 | $641.42 | 665,235 | $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 |
| 01/08/2025 | $634.17 | $641.50 (1.16%) | $641.89 | $628.78 | 439,939 | $82.54 B |
| 01/07/2025 | $639.90 | $635.23 (-0.73%) | $641.44 | $632.40 | 658,500 | $81.73 B |
| 01/06/2025 | $640.39 | $641.00 (0.1%) | $649.86 | $636.48 | 634,324 | $82.47 B |
| 01/03/2025 | $631.12 | $637.68 (1.04%) | $639.24 | $629.10 | 529,204 | $82.05 B |
| 01/02/2025 | $640.10 | $629.52 (-1.65%) | $643.09 | $626.02 | 413,600 | $81.00 B |
| 12/31/2024 | $637.24 | $636.03 (-0.19%) | $640.43 | $633.87 | 283,000 | $81.83 B |
| 12/30/2024 | $635.92 | $636.82 (0.14%) | $639.81 | $628.04 | 337,725 | $81.94 B |
| 12/27/2024 | $646.00 | $643.81 (-0.34%) | $650.76 | $637.55 | 392,500 | $82.83 B |
| 12/26/2024 | $649.74 | $651.42 (0.26%) | $651.86 | $646.48 | 256,948 | $83.81 B |
| 12/24/2024 | $644.20 | $652.57 (1.3%) | $652.74 | $640.93 | 227,000 | $83.96 B |
| 12/23/2024 | $642.57 | $645.65 (0.48%) | $647.64 | $639.61 | 599,400 | $83.07 B |
| 12/20/2024 | $634.89 | $647.20 (1.94%) | $651.90 | $632.33 | 1.34 M | $83.27 B |
| 12/19/2024 | $651.97 | $639.27 (-1.95%) | $655.00 | $636.72 | 656,147 | $82.25 B |
| 12/18/2024 | $668.00 | $643.80 (-3.62%) | $669.35 | $641.54 | 1.21 M | $82.83 B |
| 12/17/2024 | $669.42 | $665.99 (-0.51%) | $673.20 | $662.67 | 832,400 | $85.69 B |
| 12/16/2024 | $674.94 | $673.74 (-0.18%) | $676.56 | $669.88 | 703,456 | $86.69 B |
| 12/13/2024 | $684.09 | $671.82 (-1.79%) | $685.77 | $670.89 | 626,889 | $86.44 B |
| 12/12/2024 | $689.38 | $682.57 (-0.99%) | $690.84 | $682.06 | 533,504 | $87.82 B |
| 12/11/2024 | $685.64 | $686.39 (0.11%) | $691.18 | $683.41 | 702,031 | $88.31 B |
| 12/10/2024 | $685.50 | $677.93 (-1.1%) | $691.15 | $676.45 | 658,502 | $87.22 B |
| 12/09/2024 | $695.00 | $686.00 (-1.29%) | $698.48 | $680.42 | 649,100 | $88.26 B |
| 12/06/2024 | $696.30 | $696.16 (-0.02%) | $701.59 | $694.02 | 371,942 | $89.57 B |
| 12/05/2024 | $696.00 | $694.71 (-0.19%) | $700.30 | $693.36 | 465,798 | $89.38 B |
| 12/04/2024 | $699.31 | $696.49 (-0.4%) | $700.14 | $692.71 | 428,900 | $89.61 B |
| 12/03/2024 | $699.24 | $700.90 (0.24%) | $701.53 | $693.92 | 328,032 | $90.18 B |
| 12/02/2024 | $703.61 | $700.69 (-0.42%) | $706.91 | $698.31 | 335,406 | $90.15 B |
| 11/29/2024 | $702.78 | $702.90 (0.02%) | $706.85 | $697.00 | 331,600 | $90.44 B |
| 11/27/2024 | $704.95 | $699.88 (-0.72%) | $710.00 | $697.97 | 331,929 | $90.05 B |
| 11/26/2024 | $704.14 | $706.85 (0.38%) | $709.10 | $700.41 | 364,611 | $90.95 B |
| 11/25/2024 | $710.00 | $704.42 (-0.79%) | $712.42 | $698.26 | 1.13 M | $90.63 B |
| 11/22/2024 | $701.45 | $706.87 (0.77%) | $707.22 | $700.46 | 563,847 | $90.95 B |
| 11/21/2024 | $695.00 | $702.68 (1.11%) | $707.71 | $692.37 | 655,503 | $90.41 B |
| 11/20/2024 | $686.13 | $690.43 (0.63%) | $692.24 | $684.00 | 385,016 | $88.83 B |
| 11/19/2024 | $684.35 | $689.76 (0.79%) | $693.00 | $684.35 | 337,467 | $88.75 B |
| 11/18/2024 | $694.80 | $691.68 (-0.45%) | $697.01 | $690.96 | 480,733 | $88.99 B |
| 11/15/2024 | $696.11 | $698.91 (0.4%) | $704.07 | $695.79 | 530,800 | $89.92 B |
| 11/14/2024 | $705.45 | $697.63 (-1.11%) | $706.00 | $695.84 | 594,124 | $89.76 B |
| 11/13/2024 | $700.70 | $706.46 (0.82%) | $711.34 | $699.57 | 537,505 | $90.90 B |
| 11/12/2024 | $708.27 | $699.32 (-1.26%) | $709.45 | $698.41 | 551,717 | $89.98 B |
| 11/11/2024 | $700.36 | $708.15 (1.11%) | $711.60 | $698.44 | 553,810 | $91.11 B |
| 11/08/2024 | $690.00 | $695.58 (0.81%) | $699.92 | $690.00 | 565,643 | $89.47 B |
| 11/07/2024 | $708.91 | $689.77 (-2.7%) | $709.46 | $684.48 | 972,300 | $88.72 B |
| 11/06/2024 | $682.79 | $709.46 (3.91%) | $709.63 | $682.79 | 1.97 M | $91.26 B |
| 11/05/2024 | $636.43 | $653.45 (2.67%) | $653.97 | $636.43 | 783,311 | $84.05 B |
| 11/04/2024 | $633.36 | $638.00 (0.73%) | $641.95 | $630.39 | 657,640 | $82.06 B |
| 11/01/2024 | $631.57 | $635.03 (0.55%) | $641.46 | $628.86 | 1.04 M | $81.68 B |
| 10/31/2024 | $618.74 | $634.07 (2.48%) | $636.14 | $615.26 | 1.25 M | $81.56 B |
| 10/30/2024 | $623.00 | $624.29 (0.21%) | $627.99 | $619.79 | 891,626 | $80.30 B |
| 10/29/2024 | $619.68 | $625.11 (0.88%) | $626.27 | $612.10 | 584,424 | $80.41 B |
| 10/28/2024 | $627.20 | $623.65 (-0.57%) | $627.52 | $622.55 | 428,700 | $80.22 B |
| 10/25/2024 | $629.61 | $621.74 (-1.25%) | $629.61 | $616.81 | 385,800 | $79.97 B |
| 10/24/2024 | $629.90 | $624.14 (-0.91%) | $629.90 | $622.70 | 562,500 | $80.28 B |
| 10/23/2024 | $627.03 | $629.70 (0.43%) | $632.02 | $624.01 | 523,100 | $81.00 B |
| 10/22/2024 | $636.77 | $629.28 (-1.18%) | $637.00 | $629.02 | 560,500 | $80.94 B |
| 10/21/2024 | $640.09 | $639.24 (-0.13%) | $642.70 | $637.30 | 402,450 | $82.22 B |
| 10/18/2024 | $639.00 | $640.44 (0.23%) | $640.96 | $634.19 | 612,423 | $82.38 B |
| 10/17/2024 | $640.61 | $639.84 (-0.12%) | $641.49 | $633.51 | 537,700 | $82.30 B |
| 10/16/2024 | $637.89 | $637.48 (-0.06%) | $642.59 | $636.82 | 462,505 | $82.00 B |
| 10/15/2024 | $643.63 | $638.02 (-0.87%) | $646.60 | $637.66 | 632,342 | $82.07 B |