5 DAY PERFORMANCE
-10.56%
1 MONTH PERFORMANCE
-5.44%
3 MONTH PERFORMANCE
+7.49%
6 MONTH PERFORMANCE
-7.64%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+23.87%
Parker-Hannifin Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1,010.01 | $1,001.74 (-0.82%) | $1,012.16 | $993.52 | 545.50 K | $126.32 B |
| 08/20/2026 | $1,017.11 | $1,000.13 (-1.67%) | $1,023.68 | $999.82 | 559.74 K | $126.12 B |
| 08/19/2026 | $1,046.21 | $1,023.25 (-2.19%) | $1,046.21 | $1,016.24 | 831.00 K | $129.03 B |
| 08/18/2026 | $1,046.07 | $1,041.85 (-0.4%) | $1,046.81 | $1,032.56 | 482.30 K | $131.38 B |
| 08/17/2026 | $1,059.17 | $1,053.76 (-0.51%) | $1,064.41 | $1,048.00 | 618.31 K | $132.88 B |
| 08/14/2026 | $1,058.08 | $1,055.85 (-0.21%) | $1,065.00 | $1,050.72 | 331.80 K | $133.14 B |
| 08/13/2026 | $1,070.59 | $1,058.87 (-1.09%) | $1,070.59 | $1,052.29 | 617.01 K | $133.52 B |
| 08/12/2026 | $1,070.70 | $1,069.52 (-0.11%) | $1,074.84 | $1,062.02 | 523.40 K | $134.87 B |
| 08/11/2026 | $1,061.31 | $1,061.33 (0%) | $1,076.11 | $1,057.59 | 410.04 K | $133.83 B |
| 08/10/2026 | $1,084.85 | $1,060.50 (-2.24%) | $1,084.85 | $1,057.76 | 524.94 K | $133.73 B |
| 08/07/2026 | $1,078.87 | $1,073.87 (-0.46%) | $1,089.35 | $1,072.47 | 823.58 K | $135.42 B |
| 08/06/2026 | $1,076.00 | $1,069.80 (-0.58%) | $1,099.94 | $1,057.00 | 1.44 M | $134.90 B |
| 08/05/2026 | $991.01 | $996.90 (0.59%) | $1,009.86 | $986.79 | 1.16 M | $125.71 B |
| 08/04/2026 | $1,004.21 | $992.65 (-1.15%) | $1,005.75 | $974.04 | 1.01 M | $125.17 B |
| 08/03/2026 | $976.89 | $997.52 (2.11%) | $998.04 | $972.49 | 505.61 K | $125.79 B |
| 07/31/2026 | $971.04 | $976.53 (0.57%) | $980.44 | $959.92 | 477.21 K | $123.24 B |
| 07/30/2026 | $961.93 | $962.79 (0.09%) | $968.04 | $946.07 | 664.70 K | $121.50 B |
| 07/29/2026 | $984.93 | $951.07 (-3.44%) | $984.93 | $942.32 | 548.64 K | $120.03 B |
| 07/28/2026 | $995.07 | $990.96 (-0.41%) | $998.00 | $976.73 | 610.90 K | $125.06 B |
| 07/27/2026 | $991.57 | $987.31 (-0.43%) | $998.97 | $975.49 | 541.14 K | $124.60 B |
| 07/24/2026 | $989.20 | $987.54 (-0.17%) | $1,000.72 | $977.15 | 696.84 K | $124.63 B |
| 07/23/2026 | $963.60 | $985.48 (2.27%) | $986.28 | $963.44 | 636.62 K | $124.37 B |
| 07/22/2026 | $967.99 | $970.77 (0.29%) | $975.00 | $962.80 | 330.01 K | $122.51 B |
| 07/21/2026 | $966.21 | $959.58 (-0.69%) | $971.11 | $948.55 | 502.16 K | $121.10 B |
| 07/20/2026 | $956.01 | $950.79 (-0.55%) | $964.00 | $942.24 | 520.42 K | $119.99 B |
| 07/17/2026 | $945.92 | $953.21 (0.77%) | $972.26 | $934.38 | 591.20 K | $120.30 B |
| 07/16/2026 | $949.97 | $958.34 (0.88%) | $977.40 | $947.08 | 760.32 K | $120.94 B |
| 07/15/2026 | $959.23 | $952.95 (-0.65%) | $964.00 | $941.87 | 732.10 K | $120.26 B |
| 07/14/2026 | $963.02 | $964.55 (0.16%) | $966.48 | $953.10 | 409.11 K | $121.73 B |
| 07/13/2026 | $958.99 | $951.26 (-0.81%) | $966.09 | $948.82 | 333.73 K | $120.05 B |
| 07/10/2026 | $948.05 | $961.27 (1.39%) | $964.68 | $944.96 | 440.50 K | $121.31 B |
| 07/09/2026 | $953.77 | $949.17 (-0.48%) | $957.75 | $941.36 | 491.80 K | $119.79 B |
| 07/08/2026 | $946.17 | $939.13 (-0.74%) | $950.89 | $932.38 | 682.22 K | $118.52 B |
| 07/07/2026 | $968.76 | $957.51 (-1.16%) | $971.61 | $929.34 | 584.50 K | $120.84 B |
| 07/06/2026 | $962.97 | $971.36 (0.87%) | $971.96 | $961.81 | 447.30 K | $122.59 B |
| 07/02/2026 | $976.51 | $962.89 (-1.39%) | $976.88 | $951.68 | 408.60 K | $121.52 B |
| 07/01/2026 | $973.35 | $963.81 (-0.98%) | $979.60 | $959.59 | 579.60 K | $121.63 B |
| 06/30/2026 | $975.72 | $978.12 (0.25%) | $981.00 | $965.45 | 622.55 K | $123.44 B |
| 06/29/2026 | $963.73 | $963.79 (0.01%) | $973.66 | $955.48 | 570.60 K | $121.63 B |
| 06/26/2026 | $982.40 | $968.92 (-1.37%) | $982.40 | $965.58 | 1.23 M | $122.28 B |
| 06/25/2026 | $967.55 | $989.91 (2.31%) | $1,003.79 | $962.13 | 434.63 K | $124.93 B |
| 06/24/2026 | $947.55 | $961.09 (1.43%) | $973.62 | $947.07 | 607.74 K | $121.29 B |
| 06/23/2026 | $938.76 | $947.58 (0.94%) | $957.56 | $930.20 | 613.30 K | $119.58 B |
| 06/22/2026 | $955.00 | $962.14 (0.75%) | $963.41 | $949.34 | 659.71 K | $121.42 B |
| 06/18/2026 | $957.27 | $953.27 (-0.42%) | $964.98 | $949.10 | 1.02 M | $120.30 B |
| 06/17/2026 | $935.28 | $945.97 (1.14%) | $958.54 | $932.04 | 845.30 K | $119.38 B |
| 06/16/2026 | $928.11 | $938.51 (1.12%) | $946.44 | $921.93 | 601.63 K | $118.44 B |
| 06/15/2026 | $923.27 | $918.86 (-0.48%) | $932.99 | $918.34 | 784.41 K | $115.96 B |
| 06/12/2026 | $911.37 | $903.48 (-0.87%) | $913.52 | $896.02 | 553.61 K | $114.02 B |
| 06/11/2026 | $884.44 | $902.37 (2.03%) | $904.11 | $880.82 | 515.24 K | $113.88 B |
| 06/10/2026 | $902.90 | $875.60 (-3.02%) | $916.18 | $875.60 | 662.81 K | $110.50 B |
| 06/09/2026 | $891.25 | $905.53 (1.6%) | $906.75 | $883.79 | 729.92 K | $114.28 B |
| 06/08/2026 | $887.46 | $883.14 (-0.49%) | $892.52 | $878.06 | 591.56 K | $111.45 B |
| 06/05/2026 | $874.79 | $882.34 (0.86%) | $898.98 | $871.94 | 1.02 M | $111.35 B |
| 06/04/2026 | $859.37 | $872.23 (1.5%) | $873.66 | $854.75 | 799.84 K | $110.08 B |
| 06/03/2026 | $835.99 | $850.76 (1.77%) | $858.84 | $834.09 | 1.26 M | $107.37 B |
| 06/02/2026 | $828.28 | $836.32 (0.97%) | $839.33 | $822.10 | 1.10 M | $105.54 B |
| 06/01/2026 | $840.20 | $823.30 (-2.01%) | $840.97 | $815.01 | 1.64 M | $103.90 B |
| 05/29/2026 | $848.20 | $844.63 (-0.42%) | $856.84 | $843.92 | 1.02 M | $106.59 B |
| 05/28/2026 | $852.00 | $852.81 (0.1%) | $856.82 | $839.51 | 737.90 K | $107.62 B |
| 05/27/2026 | $872.00 | $856.68 (-1.76%) | $875.46 | $850.44 | 676.65 K | $108.11 B |
| 05/26/2026 | $872.38 | $868.03 (-0.5%) | $880.00 | $858.50 | 780.26 K | $109.55 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.
