5 DAY PERFORMANCE
+6.04%
1 MONTH PERFORMANCE
-5.82%
3 MONTH PERFORMANCE
-6.97%
6 MONTH PERFORMANCE
+10.68%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+37.36%
Parker-Hannifin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $880.61 | $884.85 (0.48%) | $886.97 | $876.05 | 125.76 K | |
| 05/12/2026 | $876.05 | $881.34 (0.6%) | $887.73 | $866.00 | 827.78 K | $111.23 B |
| 05/11/2026 | $871.18 | $874.36 (0.37%) | $880.25 | $862.69 | 687.20 K | $110.34 B |
| 05/08/2026 | $891.99 | $878.83 (-1.48%) | $892.50 | $875.07 | 753.90 K | $110.91 B |
| 05/07/2026 | $904.46 | $886.85 (-1.95%) | $906.45 | $882.42 | 757.15 K | $111.92 B |
| 05/06/2026 | $891.52 | $902.66 (1.25%) | $911.96 | $891.52 | 910.40 K | $113.92 B |
| 05/05/2026 | $873.15 | $872.69 (-0.05%) | $881.04 | $866.47 | 724.05 K | $110.13 B |
| 05/04/2026 | $880.33 | $867.75 (-1.43%) | $880.33 | $860.49 | 1.17 M | $109.51 B |
| 05/01/2026 | $904.44 | $882.23 (-2.46%) | $909.24 | $874.03 | 1.61 M | $111.34 B |
| 04/30/2026 | $896.00 | $909.42 (1.5%) | $921.98 | $880.00 | 2.03 M | $114.77 B |
| 04/29/2026 | $965.51 | $947.50 (-1.87%) | $970.46 | $944.44 | 723.03 K | $119.57 B |
| 04/28/2026 | $972.94 | $962.26 (-1.1%) | $977.65 | $961.72 | 525.24 K | $121.44 B |
| 04/27/2026 | $973.04 | $974.34 (0.13%) | $979.63 | $959.15 | 454.03 K | $122.96 B |
| 04/24/2026 | $971.10 | $974.47 (0.35%) | $985.26 | $966.94 | 447.61 K | $122.98 B |
| 04/23/2026 | $962.66 | $973.88 (1.17%) | $984.90 | $954.61 | 615.45 K | $122.90 B |
| 04/22/2026 | $981.57 | $954.43 (-2.76%) | $983.69 | $948.79 | 750.24 K | $120.45 B |
| 04/21/2026 | $998.63 | $972.69 (-2.6%) | $1,001.28 | $964.80 | 576.36 K | $122.75 B |
| 04/20/2026 | $980.03 | $996.44 (1.67%) | $997.33 | $977.28 | 399.83 K | $125.75 B |
| 04/17/2026 | $1,029.00 | $988.80 (-3.91%) | $1,029.00 | $977.58 | 728.90 K | $124.79 B |
| 04/16/2026 | $967.54 | $957.00 (-1.09%) | $971.93 | $951.12 | 479.51 K | $120.77 B |
| 04/15/2026 | $982.21 | $963.76 (-1.88%) | $985.41 | $954.40 | 529.41 K | $121.63 B |
| 04/14/2026 | $995.00 | $985.00 (-1.01%) | $997.42 | $983.01 | 530.00 K | $124.31 B |
| 04/13/2026 | $982.56 | $989.49 (0.71%) | $991.70 | $972.59 | 435.52 K | $124.87 B |
| 04/10/2026 | $986.43 | $984.23 (-0.22%) | $989.99 | $978.97 | 511.50 K | $124.21 B |
| 04/09/2026 | $964.03 | $982.99 (1.97%) | $991.59 | $964.03 | 559.77 K | $124.05 B |
| 04/08/2026 | $950.81 | $966.05 (1.6%) | $978.23 | $950.81 | 625.80 K | $121.92 B |
| 04/07/2026 | $907.18 | $912.97 (0.64%) | $918.77 | $902.85 | 456.20 K | $115.22 B |
| 04/06/2026 | $907.24 | $912.10 (0.54%) | $912.12 | $899.94 | 300.65 K | $115.11 B |
| 04/02/2026 | $900.84 | $908.06 (0.8%) | $923.53 | $891.18 | 358.51 K | $114.60 B |
| 04/01/2026 | $905.51 | $920.77 (1.69%) | $929.00 | $903.99 | 690.83 K | $116.20 B |
| 03/31/2026 | $877.21 | $895.24 (2.06%) | $895.68 | $868.32 | 1.07 M | $112.98 B |
| 03/30/2026 | $897.38 | $861.48 (-4%) | $899.70 | $858.72 | 787.63 K | $108.72 B |
| 03/27/2026 | $900.08 | $888.44 (-1.29%) | $905.33 | $884.96 | 613.43 K | $112.12 B |
| 03/26/2026 | $914.77 | $901.46 (-1.46%) | $920.25 | $899.09 | 772.50 K | $113.76 B |
| 03/25/2026 | $936.05 | $921.56 (-1.55%) | $940.00 | $915.54 | 971.40 K | $116.30 B |
| 03/24/2026 | $889.54 | $924.58 (3.94%) | $929.79 | $883.84 | 1.13 M | $116.68 B |
| 03/23/2026 | $921.68 | $906.06 (-1.69%) | $932.16 | $905.92 | 1.03 M | $114.34 B |
| 03/20/2026 | $897.76 | $894.41 (-0.37%) | $906.44 | $882.35 | 904.86 K | $112.87 B |
| 03/19/2026 | $898.89 | $900.01 (0.12%) | $907.01 | $887.29 | 624.40 K | $113.58 B |
| 03/18/2026 | $910.47 | $912.40 (0.21%) | $921.43 | $898.68 | 1.01 M | $115.14 B |
| 03/17/2026 | $903.20 | $893.31 (-1.09%) | $906.00 | $881.95 | 764.32 K | $112.74 B |
| 03/16/2026 | $901.75 | $894.64 (-0.79%) | $904.35 | $887.00 | 924.11 K | $112.90 B |
| 03/13/2026 | $906.42 | $889.86 (-1.83%) | $914.00 | $888.00 | 877.85 K | $112.30 B |
| 03/12/2026 | $927.33 | $902.17 (-2.71%) | $929.50 | $901.27 | 771.17 K | $113.85 B |
| 03/11/2026 | $945.76 | $940.48 (-0.56%) | $949.83 | $930.35 | 531.61 K | $118.69 B |
| 03/10/2026 | $930.51 | $950.39 (2.14%) | $960.45 | $928.00 | 960.00 K | $119.94 B |
| 03/09/2026 | $900.88 | $932.17 (3.47%) | $933.41 | $900.00 | 1.35 M | $117.64 B |
| 03/06/2026 | $945.74 | $923.72 (-2.33%) | $945.74 | $917.53 | 1.25 M | $116.57 B |
| 03/05/2026 | $978.77 | $965.42 (-1.36%) | $986.54 | $949.82 | 1.01 M | $121.84 B |
| 03/04/2026 | $990.88 | $987.79 (-0.31%) | $995.18 | $976.80 | 645.90 K | $124.66 B |
| 03/03/2026 | $990.41 | $988.67 (-0.18%) | $997.50 | $968.79 | 962.12 K | $124.77 B |
| 03/02/2026 | $1,001.54 | $1,011.41 (0.99%) | $1,015.32 | $994.48 | 713.32 K | $127.64 B |
| 02/27/2026 | $999.94 | $1,009.18 (0.92%) | $1,010.90 | $993.44 | 1.07 M | $127.36 B |
| 02/26/2026 | $1,014.75 | $1,014.97 (0.02%) | $1,019.94 | $999.75 | 460.10 K | $128.09 B |
| 02/25/2026 | $1,027.46 | $1,011.80 (-1.52%) | $1,034.96 | $1,007.17 | 515.03 K | $127.69 B |
| 02/24/2026 | $1,013.00 | $1,023.02 (0.99%) | $1,026.29 | $1,006.59 | 432.95 K | $129.11 B |
| 02/23/2026 | $1,014.51 | $1,008.97 (-0.55%) | $1,022.08 | $998.26 | 720.79 K | $127.33 B |
| 02/20/2026 | $1,008.00 | $1,022.23 (1.41%) | $1,024.58 | $1,000.97 | 690.11 K | $129.01 B |
| 02/19/2026 | $993.60 | $1,012.44 (1.9%) | $1,013.16 | $993.60 | 580.54 K | $127.77 B |
| 02/18/2026 | $1,012.01 | $997.50 (-1.43%) | $1,015.00 | $993.08 | 578.99 K | $125.88 B |
| 02/17/2026 | $999.55 | $1,009.93 (1.04%) | $1,014.66 | $990.33 | 601.47 K | $127.45 B |
| 02/13/2026 | $986.90 | $1,001.75 (1.5%) | $1,009.53 | $983.02 | 582.40 K | $126.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
