PH - Parker-Hannifin Corp
641.5
18.480 2.881%
Share volume: 857,235
Last Updated: 05-08-2025
Construction Materials/Misc. Fabricated Metal Products:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$623.02
18.48
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $630.43 | $630.43 | $646.92 | $646.92 | $628.23 | $628.23 | $641.50 | $641.50 | 857,235 | $857,235.00 |
| 05-07-2025 | $618.59 | $618.59 | $626.53 | $626.53 | $616.56 | $616.56 | $623.02 | $623.02 | 663,960 | $663,960.00 |
| 05-06-2025 | $610.40 | $610.40 | $620.02 | $620.02 | $608.31 | $608.31 | $613.92 | $613.92 | 603,913 | $603,913.00 |
| 05-05-2025 | $611.22 | $611.22 | $624.06 | $624.06 | $611.22 | $611.22 | $616.57 | $616.57 | 617,051 | $617,051.00 |
| 05-02-2025 | $621.75 | $621.75 | $627.69 | $627.69 | $612.98 | $612.98 | $619.02 | $619.02 | 665,938 | $665,938.00 |
| 05-01-2025 | $614.43 | $614.43 | $619.94 | $619.94 | $595.71 | $595.71 | $610.12 | $610.12 | 1,236,895 | $1,236,895.00 |
| 04-30-2025 | $593.11 | $593.11 | $606.51 | $606.51 | $583.89 | $583.89 | $605.06 | $605.06 | 1,208,999 | $1,208,999.00 |
| 04-29-2025 | $593.44 | $593.44 | $604.27 | $604.27 | $592.48 | $592.48 | $602.74 | $602.74 | 699,598 | $699,598.00 |
| 04-28-2025 | $601.29 | $601.29 | $608.05 | $608.05 | $593.02 | $593.02 | $597.09 | $597.09 | 617,228 | $617,228.00 |
| 04-25-2025 | $599.02 | $599.02 | $603.62 | $603.62 | $592.10 | $592.10 | $598.02 | $598.02 | 530,408 | $530,408.00 |
