-
5 DAY PERFORMANCE
+11.68% -
1 MONTH PERFORMANCE
+12.63% -
3 MONTH PERFORMANCE
+38.39% -
6 MONTH PERFORMANCE
+28.91% -
YEAR-TO-DATE PERFORMANCE
+53.95% -
1 YEAR PERFORMANCE
+74.22%
Parker-Hannifin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $682.79 | $709.46 (3.91%) | $709.63 | $682.79 | 1.96 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 |
| 10/14/2024 | $637.00 | $643.53 (1.03%) | $645.90 | $636.41 | 527,500 | $82.78 B |
| 10/11/2024 | $632.00 | $637.15 (0.81%) | $640.00 | $632.00 | 485,506 | $81.96 B |
| 10/10/2024 | $630.42 | $631.52 (0.17%) | $632.74 | $626.59 | 321,000 | $81.23 B |
| 10/09/2024 | $628.66 | $632.79 (0.66%) | $633.66 | $626.30 | 344,231 | $81.39 B |
| 10/08/2024 | $631.40 | $627.34 (-0.64%) | $631.40 | $625.31 | 330,411 | $80.69 B |
| 10/07/2024 | $627.52 | $629.71 (0.35%) | $633.20 | $625.28 | 369,106 | $81.00 B |
| 10/04/2024 | $635.89 | $630.68 (-0.82%) | $635.89 | $622.66 | 292,000 | $81.12 B |
| 10/03/2024 | $626.00 | $626.31 (0.05%) | $628.49 | $621.15 | 381,223 | $80.56 B |
| 10/02/2024 | $630.44 | $627.50 (-0.47%) | $634.36 | $625.09 | 519,700 | $80.71 B |
| 10/01/2024 | $631.91 | $630.14 (-0.28%) | $636.52 | $624.54 | 375,778 | $81.05 B |
| 09/30/2024 | $629.61 | $631.82 (0.35%) | $631.83 | $619.01 | 845,789 | $81.27 B |
| 09/27/2024 | $636.11 | $632.77 (-0.53%) | $636.76 | $628.05 | 580,300 | $81.39 B |
| 09/26/2024 | $628.75 | $635.40 (1.06%) | $639.87 | $627.89 | 891,217 | $81.73 B |
| 09/25/2024 | $629.18 | $621.82 (-1.17%) | $629.18 | $619.91 | 478,312 | $79.98 B |
| 09/24/2024 | $625.55 | $625.37 (-0.03%) | $627.59 | $617.63 | 526,509 | $80.44 B |
| 09/23/2024 | $622.65 | $618.72 (-0.63%) | $626.00 | $616.08 | 525,770 | $79.58 B |
| 09/20/2024 | $619.78 | $623.77 (0.64%) | $626.84 | $618.00 | 1.07 M | $80.23 B |
| 09/19/2024 | $622.40 | $626.05 (0.59%) | $627.30 | $616.17 | 644,840 | $80.53 B |
| 09/18/2024 | $605.46 | $609.03 (0.59%) | $619.86 | $604.21 | 559,800 | $78.34 B |
| 09/17/2024 | $598.00 | $605.17 (1.2%) | $607.69 | $595.22 | 623,230 | $77.84 B |
| 09/16/2024 | $595.14 | $596.78 (0.28%) | $597.84 | $589.27 | 394,341 | $76.76 B |
| 09/13/2024 | $590.46 | $591.33 (0.15%) | $599.66 | $589.58 | 392,147 | $76.06 B |
| 09/12/2024 | $588.00 | $587.55 (-0.08%) | $588.30 | $581.24 | 368,863 | $75.58 B |
| 09/11/2024 | $580.67 | $584.40 (0.64%) | $586.53 | $570.73 | 578,755 | $75.17 B |
| 09/10/2024 | $584.03 | $581.10 (-0.5%) | $585.60 | $576.00 | 438,200 | $74.75 B |
| 09/09/2024 | $579.15 | $580.20 (0.18%) | $584.49 | $576.87 | 559,700 | $74.63 B |
| 09/06/2024 | $577.00 | $571.31 (-0.99%) | $584.44 | $570.68 | 755,200 | $73.49 B |
| 09/05/2024 | $574.73 | $575.20 (0.08%) | $576.83 | $568.46 | 515,849 | $73.99 B |
| 09/04/2024 | $575.71 | $576.95 (0.22%) | $581.58 | $572.20 | 469,500 | $74.21 B |
| 09/03/2024 | $592.87 | $575.35 (-2.96%) | $595.55 | $571.99 | 737,046 | $74.01 B |
| 08/30/2024 | $592.83 | $600.20 (1.24%) | $601.30 | $588.69 | 622,700 | $77.20 B |
| 08/29/2024 | $593.24 | $591.22 (-0.34%) | $599.53 | $588.91 | 413,038 | $76.05 B |
| 08/28/2024 | $589.96 | $588.01 (-0.33%) | $592.49 | $583.75 | 325,900 | $75.63 B |
| 08/27/2024 | $588.12 | $590.09 (0.33%) | $593.92 | $584.79 | 348,700 | $75.90 B |
| 08/26/2024 | $595.24 | $591.25 (-0.67%) | $597.33 | $587.36 | 431,302 | $76.05 B |
| 08/23/2024 | $591.70 | $593.82 (0.36%) | $594.10 | $586.38 | 492,647 | $76.38 B |
| 08/22/2024 | $588.20 | $587.30 (-0.15%) | $593.15 | $582.88 | 384,500 | $75.54 B |
| 08/21/2024 | $585.50 | $585.94 (0.08%) | $589.45 | $582.42 | 942,100 | $75.37 B |
| 08/20/2024 | $585.84 | $582.29 (-0.61%) | $589.60 | $578.41 | 603,547 | $74.90 B |
| 08/19/2024 | $586.00 | $586.50 (0.09%) | $591.08 | $582.05 | 518,614 | $75.44 B |
| 08/16/2024 | $590.84 | $583.40 (-1.26%) | $591.45 | $582.49 | 577,741 | $75.04 B |
| 08/15/2024 | $588.00 | $590.84 (0.48%) | $593.28 | $583.40 | 657,800 | $76.00 B |
| 08/14/2024 | $573.81 | $578.39 (0.8%) | $580.01 | $573.77 | 718,391 | $74.40 B |
| 08/13/2024 | $570.00 | $571.53 (0.27%) | $573.95 | $563.85 | 583,616 | $73.51 B |
| 08/12/2024 | $569.96 | $567.78 (-0.38%) | $573.65 | $563.60 | 595,900 | $73.03 B |
| 08/09/2024 | $571.11 | $569.81 (-0.23%) | $576.54 | $562.44 | 920,600 | $73.29 B |
| 08/08/2024 | $560.01 | $568.08 (1.44%) | $569.42 | $554.29 | 1.42 M | $73.00 B |
| 08/07/2024 | $520.24 | $512.50 (-1.49%) | $531.50 | $510.38 | 1.07 M | $65.86 B |