Parker-Hannifin (PH)

Historical Prices For Parker-Hannifin (PH)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	528.58	538.27	510.00	517.23	2,254,873	517.23
4/03/2025	576.10	584.02	553.40	556.70	1,788,952	556.70
4/02/2025	598.80	630.76	595.19	628.98	785,458	628.98
4/01/2025	606.97	613.99	598.24	609.86	679,720	609.86
3/31/2025	590.90	611.99	580.99	607.85	835,383	607.85
3/28/2025	623.72	625.22	597.29	601.43	812,643	601.43
3/27/2025	632.30	633.18	621.25	626.26	628,200	626.26
3/26/2025	649.94	656.89	631.89	637.51	953,565	637.51
3/25/2025	647.70	652.39	643.16	651.36	903,682	651.36
3/24/2025	634.63	644.80	632.55	642.58	893,756	642.58
3/21/2025	621.62	628.14	611.73	622.10	813,259	622.10
3/20/2025	622.32	631.20	620.72	624.72	693,252	624.72
3/19/2025	616.40	635.26	616.31	630.01	814,305	630.01
3/18/2025	617.73	622.08	609.08	616.40	733,409	616.40
3/17/2025	604.56	624.92	604.56	621.58	824,235	621.58
3/14/2025	602.11	608.75	594.00	607.88	929,545	607.88
3/13/2025	612.84	617.10	590.50	591.65	1,471,828	591.65
3/12/2025	622.34	624.41	609.47	613.14	772,785	613.14
3/11/2025	604.61	619.10	599.34	611.19	814,839	611.19
3/10/2025	617.33	621.54	600.30	606.60	1,373,980	606.60
3/07/2025	625.00	639.68	618.60	634.75	1,189,309	634.75
3/06/2025	633.00	643.22	624.75	630.93	999,216	630.93
3/05/2025	628.67	641.29	626.56	640.05	1,240,112	640.05
3/04/2025	646.07	650.45	613.05	624.90	2,174,968	624.90
3/03/2025	674.35	678.02	645.97	650.56	1,130,632	650.56
2/28/2025	657.68	670.36	651.94	668.51	1,219,291	668.51
2/27/2025	661.80	675.22	654.36	655.00	542,377	655.00
2/26/2025	662.21	674.52	660.00	660.59	499,856	660.59
2/25/2025	659.70	662.73	646.53	657.17	723,719	657.17
2/24/2025	670.30	672.29	655.31	659.08	643,853	659.08
2/21/2025	695.84	698.37	662.55	666.97	851,019	666.97
2/20/2025	701.34	707.82	684.20	695.46	576,113	695.46
2/19/2025	690.73	702.81	684.00	701.55	646,427	701.55
2/18/2025	704.37	706.06	693.51	695.46	760,607	695.46
2/14/2025	696.42	703.12	693.52	700.25	1,034,348	700.25
2/13/2025	680.87	695.73	679.57	693.82	796,375	693.82
2/12/2025	671.28	679.84	670.84	678.42	454,793	678.42
2/11/2025	677.50	681.69	671.30	681.01	515,613	681.01
2/10/2025	689.79	690.60	675.57	680.66	540,272	680.66
2/07/2025	694.08	694.63	681.62	683.94	549,592	683.94
2/06/2025	692.13	696.50	686.01	691.60	446,349	689.97
2/05/2025	693.04	694.87	685.00	688.87	521,052	687.25
2/04/2025	703.97	713.69	689.34	689.70	545,349	688.08
2/03/2025	688.65	707.77	685.83	695.77	856,254	694.13
1/31/2025	705.33	718.44	699.39	707.05	1,334,341	705.38
1/30/2025	689.40	708.52	684.80	703.89	1,113,958	702.23
1/29/2025	667.00	672.17	662.34	665.81	1,033,001	664.24
1/28/2025	665.29	666.92	657.30	666.23	776,685	664.66
1/27/2025	669.80	672.00	655.61	662.77	712,365	661.21
1/24/2025	680.09	682.00	675.05	679.34	493,375	677.74
1/23/2025	676.36	681.04	671.63	680.09	476,869	678.49
1/22/2025	679.81	682.03	673.13	674.49	503,377	672.90
1/21/2025	677.83	680.00	673.00	678.42	642,435	676.82
1/17/2025	664.99	671.87	660.16	669.46	728,923	667.88
1/16/2025	659.60	661.10	655.07	658.66	433,537	657.11
1/15/2025	660.49	669.12	655.58	656.32	701,203	654.77
1/14/2025	643.73	652.50	641.42	647.01	666,739	645.49
1/13/2025	625.83	638.37	624.95	637.99	470,908	636.49
1/10/2025	635.41	636.77	624.28	630.04	612,776	628.55
1/08/2025	634.17	641.89	628.78	641.50	439,941	639.99
1/07/2025	639.90	641.44	632.39	635.23	658,460	633.73
1/06/2025	640.39	649.86	636.48	641.00	634,326	639.49