Parker-Hannifin Corporation (PH) Historical Stock Data
874.81 ↑6.86 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PH is up 0.02% a day on average. There have been 16 days where Parker-Hannifin Corporation closed green and 14 days where PH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 866.49 | 874.81 | ↑$8.32 (0.96%) | 866.42 | 875.48 | 1.64M |
| 2025-12-18 | 871.68 | 867.95 | ↓$3.73 (-0.43%) | 865.47 | 876.76 | 490.78K |
| 2025-12-17 | 875.53 | 863.19 | ↓$12.34 (-1.41%) | 862.31 | 879.92 | 503.73K |
| 2025-12-16 | 883.05 | 874.49 | ↓$8.55 (-0.97%) | 869.21 | 885.61 | 474.53K |
| 2025-12-15 | 890.00 | 883.47 | ↓$6.53 (-0.73%) | 881.58 | 892.34 | 544.61K |
| 2025-12-12 | 903.35 | 884.87 | ↓$18.48 (-2.05%) | 881.88 | 908.35 | 498.35K |
| 2025-12-11 | 889.18 | 899.13 | ↑$9.95 (1.12%) | 885.25 | 901.31 | 574.31K |
| 2025-12-10 | 866.95 | 889.25 | ↑$22.30 (2.57%) | 862.50 | 893.47 | 507.90K |
| 2025-12-09 | 879.08 | 862.93 | ↓$16.15 (-1.84%) | 862.07 | 883.99 | 523.01K |
| 2025-12-08 | 878.92 | 879.67 | ↑$0.75 (0.09%) | 876.83 | 888.82 | 538.05K |
| 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 |
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