Get the Stockscreener App
536.18
1.04%
+5.50
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Parker-Hannifin Corp. Stock (PH) Price History
The historical daily chart and data for Parker-Hannifin Corp. stock (PH), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $536.18.
- Parker-Hannifin Corp. all-time high stock price is $570.15, occurred on April 04, 2024.
- The lowest Parker-Hannifin Corp. stock price recorded was $83.32 on January 20, 2016. Since then, Parker-Hannifin Corp.'s stock price has risen over 543.52% to $536.18 now.
- The 52-week high stock price for PH is $570.15, representing a 6.34% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for PH is $319.14, indicating a -40.48% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Parker-Hannifin Corp. (PH) stock in the beginning of 2023 was $315.96. The stock closed the year at $291.00, a loss of over -7.90% for the year.
The table below shows more information about PH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $547.3 | $532.5 | $14.81 | 871,036.0 | +1.04% |
| May 02, 2024 | $535.0 | $515.8 | $19.18 | 1,701,095.0 | -2.26% |
| May 01, 2024 | $552.2 | $540.5 | $11.72 | 871,371.0 | -0.36% |
| Apr 30, 2024 | $559.0 | $544.5 | $14.43 | 607,714.0 | -1.72% |
| Apr 29, 2024 | $556.0 | $550.9 | $5.13 | 526,520.0 | +0.14% |
| Apr 26, 2024 | $554.6 | $549.1 | $5.47 | 543,840.0 | +0.78% |
| Apr 25, 2024 | $552.0 | $534.6 | $17.41 | 518,209.0 | +0.55% |
| Apr 24, 2024 | $556.9 | $539.2 | $17.65 | 573,923.0 | -0.74% |
| Apr 23, 2024 | $552.9 | $543.2 | $9.64 | 350,830.0 | +1.98% |
| Apr 22, 2024 | $546.6 | $534.4 | $12.29 | 517,332.0 | +0.95% |
| Apr 19, 2024 | $543.3 | $531.8 | $11.52 | 548,707.0 | -0.64% |
| Apr 18, 2024 | $547.9 | $537.4 | $10.55 | 367,201.0 | -0.46% |
| Apr 17, 2024 | $548.4 | $536.4 | $12.00 | 506,631.0 | -0.66% |
| Apr 16, 2024 | $546.9 | $536.8 | $10.07 | 595,706.0 | +0.14% |
| Apr 15, 2024 | $561.9 | $540.9 | $21.02 | 671,267.0 | -1.26% |
| Apr 12, 2024 | $554.3 | $546.4 | $7.95 | 462,863.0 | -0.98% |
| Apr 11, 2024 | $558.1 | $550.6 | $7.57 | 391,239.0 | +0.08% |
| Apr 10, 2024 | $560.6 | $548.0 | $12.68 | 538,359.0 | -1.07% |
| Apr 09, 2024 | $568.9 | $548.0 | $20.89 | 488,120.0 | -0.82% |
| Apr 08, 2024 | $568.8 | $563.0 | $5.82 | 377,070.0 | -0.12% |
| Apr 05, 2024 | $567.0 | $553.5 | $13.50 | 484,443.0 | +1.98% |
Parker-Hannifin Corp. Stock (PH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Parker-Hannifin Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Parker-Hannifin Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Parker-Hannifin Corp. Stock (PH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $552.2 | $515.8 | $36.37 | 4,314,538.0 | -1.60% |
| Apr, 2024 | $570.1 | $531.8 | $38.37 | 11,205,472.0 | -1.96% |
| Mar, 2024 | $561.1 | $526.0 | $35.09 | 10,870,264.0 | +3.80% |
| Feb, 2024 | $536.6 | $482.6 | $53.98 | 13,546,587.0 | +15.27% |
| Jan, 2024 | $479.1 | $449.4 | $29.75 | 12,367,398.0 | +0.82% |
Parker-Hannifin Corp. Stock (PH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $464.0 | $432.0 | $32.02 | 11,270,986.0 | +6.35% |
| Nov, 2023 | $436.5 | $362.6 | $73.90 | 14,297,179.0 | +17.42% |
| Oct, 2023 | $412.3 | $362.5 | $49.79 | 14,605,419.0 | -5.29% |
| Sep, 2023 | $423.2 | $380.7 | $42.42 | 12,653,221.0 | -6.57% |
| Aug, 2023 | $428.2 | $392.2 | $35.98 | 15,563,787.0 | +1.68% |
| Jul, 2023 | $410.1 | $373.7 | $36.46 | 13,689,767.0 | +5.12% |
| Jun, 2023 | $392.8 | $319.4 | $73.44 | 17,977,088.0 | +21.72% |
| May, 2023 | $341.3 | $318.3 | $22.94 | 18,597,046.0 | -1.37% |
| Apr, 2023 | $339.9 | $308.3 | $31.61 | 15,876,309.0 | -3.34% |
| Mar, 2023 | $364.6 | $300.9 | $63.71 | 24,102,388.0 | -4.47% |
| Feb, 2023 | $361.3 | $322.9 | $38.47 | 19,673,567.0 | +7.93% |
| Jan, 2023 | $326.2 | $288.6 | $37.64 | 15,873,346.0 | +12.03% |
Parker-Hannifin Corp. Stock (PH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $304.6 | $281.2 | $23.40 | 13,760,430.0 | -2.66% |
| Nov, 2022 | $313.2 | $278.8 | $34.48 | 20,702,904.0 | +2.86% |
| Oct, 2022 | $292.9 | $244.3 | $48.67 | 19,870,093.0 | +19.94% |
| Sep, 2022 | $285.2 | $235.7 | $49.47 | 17,816,537.0 | -8.56% |
| Aug, 2022 | $308.2 | $264.1 | $44.10 | 16,263,944.0 | -8.33% |
| Jul, 2022 | $290.1 | $238.6 | $51.47 | 13,879,387.0 | +17.49% |
| Jun, 2022 | $284.1 | $230.4 | $53.65 | 15,355,446.0 | -9.60% |
| May, 2022 | $291.2 | $253.3 | $37.91 | 16,378,590.0 | +0.50% |
| Apr, 2022 | $299.6 | $266.9 | $32.62 | 14,008,473.0 | -4.56% |
| Mar, 2022 | $300.2 | $268.5 | $31.71 | 17,376,704.0 | -4.26% |
| Feb, 2022 | $340.0 | $280.4 | $59.65 | 16,232,499.0 | -4.39% |
| Jan, 2022 | $330.5 | $297.7 | $32.79 | 15,122,295.0 | -2.55% |
0.78%
Cap:
|
Volume (24h):