Free Trial

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

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free PH Stock Alerts
$545.11
+5.62 (+1.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Parker-Hannifin Stock Price Performance

5 Day
Performance
-0.78%
1 Month
Performance
+1.96%
3 Month
Performance
+4.82%
6 Month
Performance
+26.00%
Year-To-Date
Performance
+18.32%
1 Year
Performance
+63.78%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

PH Stock Chart for Sunday, May, 19, 2024

PH Chart by TradingView

Parker-Hannifin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$539.59$545.11
+1.02%		$547.21$541.49817,421 shs$70.07 billion
05/16/2024$553.27$539.59
-2.47%		$551.43$537.661.15 million shs$69.36 billion
05/15/2024$549.40$553.27
+0.70%		$556.84$552.16581,167 shs$71.12 billion
05/14/2024$551.38$549.40
-0.36%		$551.80$545.12633,623 shs$70.62 billion
05/13/2024$561.13$551.38
-1.74%		$562.99$550.67548,647 shs$70.87 billion
05/10/2024$560.69$561.22
+0.09%		$568.81$559.81489,130 shs$72.14 billion
05/09/2024$554.67$560.69
+1.09%		$562.45$552.98427,998 shs$72.07 billion
05/08/2024$550.14$554.67
+0.82%		$557.45$548.20315,906 shs$71.23 billion
05/07/2024$550.79$550.14
-0.12%		$557.35$549.08475,443 shs$70.64 billion
05/06/2024$536.18$550.79
+2.72%		$552.89$543.00604,648 shs$70.73 billion
05/03/2024$530.68$536.18
+1.04%		$547.35$532.54874,291 shs$68.85 billion
05/02/2024$542.88$530.68
-2.25%		$535.00$515.821.72 million shs$68.14 billion
05/01/2024$544.91$542.88
-0.37%		$552.06$540.48903,773 shs$69.71 billion
04/30/2024$554.44$544.91
-1.72%		$558.95$544.52625,426 shs$69.97 billion
04/29/2024$553.64$554.44
+0.14%		$555.98$550.85534,624 shs$71.20 billion
04/26/2024$549.38$553.48
+0.75%		$554.45$549.15548,739 shs$71.07 billion
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:PH) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings