PH - Parker-Hannifin Corp
881.34
6.980 0.792%
Share volume: 822,633
Last Updated: 05-12-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$874.36
6.98
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $876.05 | $876.05 | $887.73 | $887.73 | $866.00 | $866.00 | $881.34 | $881.34 | 822,633 | $822,633.00 |
| 05-11-2026 | $871.18 | $871.18 | $880.25 | $880.25 | $862.69 | $862.69 | $874.36 | $874.36 | 687,157 | $687,157.00 |
| 05-08-2026 | $891.99 | $891.99 | $892.50 | $892.50 | $875.07 | $875.07 | $878.83 | $878.83 | 753,857 | $753,857.00 |
| 05-07-2026 | $904.46 | $902.42 | $906.45 | $904.41 | $882.42 | $880.43 | $886.85 | $884.85 | 757,148 | $757,148.00 |
| 05-06-2026 | $891.52 | $889.51 | $911.96 | $909.90 | $891.52 | $889.51 | $902.66 | $900.62 | 910,395 | $910,395.00 |
| 05-05-2026 | $873.15 | $871.18 | $881.04 | $879.05 | $866.47 | $864.52 | $872.69 | $870.72 | 724,050 | $724,050.00 |
| 05-04-2026 | $880.33 | $878.34 | $880.33 | $878.34 | $860.49 | $858.55 | $867.75 | $865.79 | 1,167,353 | $1,167,353.00 |
| 05-01-2026 | $904.44 | $904.44 | $909.24 | $909.24 | $874.03 | $874.03 | $882.23 | $882.23 | 1,608,049 | $1,608,049.00 |
| 04-30-2026 | $896.00 | $896.00 | $921.98 | $921.98 | $880.00 | $880.00 | $909.42 | $909.42 | 2,029,775 | $2,029,775.00 |
| 04-29-2026 | $965.51 | $965.51 | $970.46 | $970.46 | $944.44 | $944.44 | $947.50 | $947.50 | 723,029 | $723,029.00 |