Parker-Hannifin Corporation (PH) Historical Stock Data
880.00 ↑6.34 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PH is up 0.17% a day on average. There have been 18 days where Parker-Hannifin Corporation closed green and 12 days where PH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 873.50 | 880.00 | ↑$6.50 (0.74%) | 871.26 | 882.00 | 458.45K |
| 2025-12-04 | 869.36 | 873.66 | ↑$4.30 (0.49%) | 863.21 | 879.64 | 337.75K |
| 2025-12-03 | 863.10 | 869.20 | ↑$6.10 (0.71%) | 857.90 | 869.52 | 456.51K |
| 2025-12-02 | 858.53 | 858.94 | ↑$0.41 (0.05%) | 851.56 | 860.97 | 453.27K |
| 2025-12-01 | 855.72 | 856.12 | ↑$0.40 (0.05%) | 852.50 | 865.12 | 315.89K |
| 2025-11-28 | 867.55 | 861.70 | ↓$5.85 (-0.67%) | 861.36 | 867.69 | 218.18K |
| 2025-11-26 | 852.42 | 861.49 | ↑$9.07 (1.06%) | 847.02 | 866.57 | 495.44K |
| 2025-11-25 | 844.99 | 852.04 | ↑$7.05 (0.83%) | 838.42 | 855.50 | 765.70K |
| 2025-11-24 | 844.75 | 840.02 | ↓$4.73 (-0.56%) | 839.38 | 856.60 | 635.23K |
| 2025-11-21 | 822.90 | 839.57 | ↑$16.67 (2.03%) | 818.55 | 842.59 | 627.26K |
| 2025-11-20 | 834.64 | 819.40 | ↓$15.24 (-1.83%) | 816.81 | 842.94 | 655.23K |
| 2025-11-19 | 817.24 | 820.67 | ↑$3.43 (0.42%) | 814.25 | 826.59 | 587.39K |
| 2025-11-18 | 815.20 | 817.30 | ↑$2.10 (0.26%) | 806.22 | 822.97 | 540.52K |
| 2025-11-17 | 832.00 | 820.97 | ↓$11.03 (-1.33%) | 820.29 | 835.02 | 474.46K |
| 2025-11-14 | 832.97 | 831.95 | ↓$1.02 (-0.12%) | 828.10 | 841.66 | 554.58K |
| 2025-11-13 | 849.32 | 841.94 | ↓$7.38 (-0.87%) | 839.79 | 856.45 | 513.57K |
| 2025-11-12 | 860.96 | 854.32 | ↓$6.64 (-0.77%) | 845.40 | 869.36 | 629.18K |
| 2025-11-11 | 837.86 | 857.93 | ↑$20.07 (2.40%) | 833.38 | 866.72 | 866.46K |
| 2025-11-10 | 845.23 | 840.63 | ↓$4.60 (-0.54%) | 822.31 | 850.00 | 640.24K |
| 2025-11-07 | 836.00 | 844.01 | ↑$8.01 (0.96%) | 824.68 | 848.85 | 0.98M |
| 2025-11-06 | 829.16 | 834.15 | ↑$4.99 (0.60%) | 815.54 | 851.86 | 1.75M |
| 2025-11-05 | 766.72 | 774.15 | ↑$7.43 (0.97%) | 757.50 | 779.99 | 639.42K |
| 2025-11-04 | 762.85 | 768.99 | ↑$6.14 (0.80%) | 758.72 | 771.90 | 487.73K |
| 2025-11-03 | 772.83 | 771.88 | ↓$0.95 (-0.12%) | 767.03 | 774.81 | 659.03K |
| 2025-10-31 | 776.68 | 772.83 | ↓$3.85 (-0.50%) | 769.60 | 784.96 | 450.42K |
| 2025-10-30 | 770.34 | 774.35 | ↑$4.01 (0.52%) | 769.52 | 792.53 | 409.97K |
| 2025-10-29 | 767.43 | 775.03 | ↑$7.60 (0.99%) | 767.20 | 784.38 | 484.08K |
| 2025-10-28 | 773.92 | 767.01 | ↓$6.91 (-0.89%) | 764.45 | 780.00 | 465.21K |
| 2025-10-27 | 778.00 | 774.18 | ↓$3.82 (-0.49%) | 769.98 | 780.00 | 515.69K |
| 2025-10-24 | 772.00 | 772.00 | ↑$0.00 (0.00%) | 765.69 | 773.66 | 511.93K |
Create an account or log in to view more rows.
$PH Take it Bears !
$PH Buy the dip
$PH all’s I know is buy and hold… no expectations
$PH prepare your cash to buy dip
$PH what V recovery or fake pump
$PH tomorrow will be an explosion day
I believe it!
$PH just bought a half position.
$PH we need one good push to moon this.
$PH I'm friggin bored. Just give us our money already
$PH jeez