Parker-Hannifin Corporation
949.47USD
-6.4000 (-0.67%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 955.87 | 552,100 |
| Fr 09/04/26 | 962.59 | 844,100 |
| Th 09/03/26 | 964.52 | 524,100 |
| We 09/02/26 | 949.38 | 570,900 |
| Tu 09/01/26 | 952.09 | 635,468 |
| Mo 08/31/26 | 979.44 | 760,206 |
| Fr 08/28/26 | 995.02 | 550,623 |
| Th 08/27/26 | 1,011.20 | 731,111 |
| We 08/26/26 | 1,039.49 | 585,165 |
| Tu 08/25/26 | 1,016.31 | 667,925 |
| Mo 08/24/26 | 1,014.24 | 638,792 |
| Fr 08/21/26 | 1,001.74 | 545,500 |
| Th 08/20/26 | 1,000.13 | 559,700 |
| We 08/19/26 | 1,023.25 | 831,000 |
| Tu 08/18/26 | 1,041.85 | 482,300 |
| Mo 08/17/26 | 1,053.76 | 618,200 |
| Fr 08/14/26 | 1,055.85 | 331,800 |
| Th 08/13/26 | 1,058.87 | 617,000 |
| We 08/12/26 | 1,069.52 | 523,400 |
| Tu 08/11/26 | 1,061.33 | 410,000 |
| Mo 08/10/26 | 1,060.50 | 524,900 |
| Fr 08/07/26 | 1,073.87 | 823,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 1,069.80 | 1,437,000 |
| We 08/05/26 | 996.90 | 1,157,200 |
| Tu 08/04/26 | 992.65 | 1,013,100 |
| Mo 08/03/26 | 997.52 | 505,600 |
| Fr 07/31/26 | 976.53 | 477,000 |
| Th 07/30/26 | 962.79 | 664,700 |
| We 07/29/26 | 951.07 | 548,600 |
| Tu 07/28/26 | 990.96 | 610,900 |
| Mo 07/27/26 | 987.31 | 541,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 957.51 | 584,500 |
| Mo 07/06/26 | 971.36 | 447,300 |
| Th 07/02/26 | 962.89 | 408,400 |
| We 07/01/26 | 963.81 | 579,600 |
| Tu 06/30/26 | 978.12 | 622,500 |
| Mo 06/29/26 | 963.79 | 570,600 |
| Fr 06/26/26 | 968.92 | 1,229,900 |
| Th 06/25/26 | 989.91 | 434,600 |
| We 06/24/26 | 961.09 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 850.76 | 1,264,300 |
| Tu 06/02/26 | 836.32 | 1,104,100 |
| Mo 06/01/26 | 823.30 | 1,638,500 |
| Fr 05/29/26 | 844.63 | 1,021,200 |
| Th 05/28/26 | 852.81 | 737,900 |
| We 05/27/26 | 856.68 | 676,600 |
| Tu 05/26/26 | 868.03 | 780,200 |
| Fr 05/22/26 | 866.96 | 702,900 |
| Th 05/21/26 | 864.73 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 882.23 | 1,608,000 |
| Th 04/30/26 | 909.42 | 2,029,700 |
| We 04/29/26 | 947.50 | 722,900 |
| Tu 04/28/26 | 962.26 | 525,200 |
| Mo 04/27/26 | 974.34 | 453,900 |
| Fr 04/24/26 | 974.47 | 447,600 |
| Th 04/23/26 | 973.88 | 615,400 |
| We 04/22/26 | 954.43 | 750,100 |
| Tu 04/21/26 | 972.69 | 576,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 895.24 | 1,072,600 |
| Mo 03/30/26 | 861.48 | 787,400 |
| Fr 03/27/26 | 888.44 | 613,400 |
| Th 03/26/26 | 901.46 | 772,500 |
| We 03/25/26 | 921.56 | 971,400 |
| Tu 03/24/26 | 924.58 | 1,130,700 |
| Mo 03/23/26 | 906.06 | 1,031,500 |
| Fr 03/20/26 | 894.41 | 904,800 |
| Th 03/19/26 | 900.01 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 1,009.18 | 1,065,800 |
| Th 02/26/26 | 1,014.97 | 459,900 |
| We 02/25/26 | 1,011.80 | 514,900 |
| Tu 02/24/26 | 1,023.02 | 432,900 |
| Mo 02/23/26 | 1,008.97 | 720,600 |
| Fr 02/20/26 | 1,022.23 | 690,100 |
| Th 02/19/26 | 1,012.44 | 580,200 |
| We 02/18/26 | 997.50 | 578,900 |
| Tu 02/17/26 | 1,009.93 | 601,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 925.97 | 678,200 |
| Mo 01/26/26 | 933.05 | 554,900 |
| Fr 01/23/26 | 927.99 | 442,400 |
| Th 01/22/26 | 939.27 | 578,300 |
| We 01/21/26 | 945.29 | 687,300 |
| Tu 01/20/26 | 929.49 | 676,600 |
| Fr 01/16/26 | 944.27 | 837,800 |
| Th 01/15/26 | 944.58 | 623,500 |
| We 01/14/26 | 936.21 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 887.14 | 311,100 |
| Mo 12/22/25 | 886.47 | 392,800 |
| Fr 12/19/25 | 874.81 | 1,643,200 |
| Th 12/18/25 | 867.95 | 699,900 |
| We 12/17/25 | 863.19 | 657,000 |
| Tu 12/16/25 | 874.49 | 653,800 |
| Mo 12/15/25 | 883.47 | 593,800 |
| Fr 12/12/25 | 884.87 | 517,000 |
| Th 12/11/25 | 899.13 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 819.40 | 817,300 |
| We 11/19/25 | 820.67 | 595,800 |
| Tu 11/18/25 | 817.30 | 682,000 |
| Mo 11/17/25 | 820.97 | 879,300 |
| Fr 11/14/25 | 831.95 | 1,119,600 |
| Th 11/13/25 | 841.94 | 970,700 |
| We 11/12/25 | 854.32 | 904,400 |
| Tu 11/11/25 | 857.93 | 866,500 |
| Mo 11/10/25 | 840.63 | 862,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 757.83 | 409,500 |
| Mo 10/20/25 | 740.01 | 557,100 |
| Fr 10/17/25 | 733.59 | 570,200 |
| Th 10/16/25 | 726.16 | 1,014,800 |
| We 10/15/25 | 737.86 | 646,700 |
| Tu 10/14/25 | 736.48 | 336,700 |
| Mo 10/13/25 | 728.66 | 360,500 |
| Fr 10/10/25 | 716.66 | 596,000 |
| Th 10/09/25 | 738.74 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 755.68 | 791,800 |
| Th 09/18/25 | 755.70 | 652,100 |
| We 09/17/25 | 738.50 | 1,083,500 |
| Tu 09/16/25 | 754.05 | 652,700 |
| Mo 09/15/25 | 759.96 | 549,800 |
| Fr 09/12/25 | 758.78 | 463,500 |
| Th 09/11/25 | 769.67 | 661,100 |
| We 09/10/25 | 765.28 | 558,800 |
| Tu 09/09/25 | 755.24 | 419,600 |
| Fr 07/24/26 | 987.54 | 696,800 |
| Th 07/23/26 | 985.48 | 636,600 |
| We 07/22/26 | 970.77 | 330,000 |
| Tu 07/21/26 | 959.58 | 502,100 |
| Mo 07/20/26 | 950.79 | 520,400 |
| Fr 07/17/26 | 953.21 | 591,200 |
| Th 07/16/26 | 958.34 | 760,300 |
| We 07/15/26 | 952.95 | 732,100 |
| Tu 07/14/26 | 964.55 | 409,100 |
| Mo 07/13/26 | 951.26 | 333,700 |
| Fr 07/10/26 | 961.27 | 440,500 |
| Th 07/09/26 | 949.17 | 491,800 |
| We 07/08/26 | 939.13 | 682,200 |
| 607,400 |
| Tu 06/23/26 | 947.58 | 613,300 |
| Mo 06/22/26 | 962.14 | 659,700 |
| Th 06/18/26 | 953.27 | 1,020,000 |
| We 06/17/26 | 945.97 | 845,300 |
| Tu 06/16/26 | 938.51 | 601,600 |
| Mo 06/15/26 | 918.86 | 784,400 |
| Fr 06/12/26 | 903.48 | 553,600 |
| Th 06/11/26 | 902.37 | 515,100 |
| We 06/10/26 | 875.60 | 662,800 |
| Tu 06/09/26 | 905.53 | 729,600 |
| Mo 06/08/26 | 883.14 | 591,500 |
| Fr 06/05/26 | 882.34 | 1,015,700 |
| Th 06/04/26 | 872.23 | 799,800 |
| 733,000 |
| We 05/20/26 | 859.44 | 790,400 |
| Tu 05/19/26 | 852.56 | 660,000 |
| Mo 05/18/26 | 858.43 | 583,800 |
| Fr 05/15/26 | 862.72 | 677,500 |
| Th 05/14/26 | 880.43 | 544,700 |
| We 05/13/26 | 882.37 | 675,200 |
| Tu 05/12/26 | 881.34 | 827,500 |
| Mo 05/11/26 | 874.36 | 687,200 |
| Fr 05/08/26 | 878.83 | 753,900 |
| Th 05/07/26 | 886.85 | 757,100 |
| We 05/06/26 | 902.66 | 910,300 |
| Tu 05/05/26 | 872.69 | 724,000 |
| Mo 05/04/26 | 867.75 | 1,167,300 |
| Mo 04/20/26 | 996.44 | 399,800 |
| Fr 04/17/26 | 988.80 | 728,900 |
| Th 04/16/26 | 957.00 | 479,500 |
| We 04/15/26 | 963.76 | 529,400 |
| Tu 04/14/26 | 985.00 | 530,000 |
| Mo 04/13/26 | 989.49 | 435,500 |
| Fr 04/10/26 | 984.23 | 511,500 |
| Th 04/09/26 | 982.99 | 559,700 |
| We 04/08/26 | 966.05 | 625,800 |
| Tu 04/07/26 | 912.97 | 455,800 |
| Mo 04/06/26 | 912.10 | 300,600 |
| Th 04/02/26 | 908.06 | 358,500 |
| We 04/01/26 | 920.77 | 690,700 |
| 624,400 |
| We 03/18/26 | 912.40 | 1,013,200 |
| Tu 03/17/26 | 893.31 | 764,300 |
| Mo 03/16/26 | 894.64 | 924,100 |
| Fr 03/13/26 | 889.86 | 877,800 |
| Th 03/12/26 | 902.17 | 771,100 |
| We 03/11/26 | 940.48 | 531,500 |
| Tu 03/10/26 | 950.39 | 959,800 |
| Mo 03/09/26 | 932.17 | 1,349,500 |
| Fr 03/06/26 | 923.72 | 1,250,700 |
| Th 03/05/26 | 965.42 | 1,003,900 |
| We 03/04/26 | 987.79 | 645,900 |
| Tu 03/03/26 | 988.67 | 962,100 |
| Mo 03/02/26 | 1,011.41 | 713,300 |
| Fr 02/13/26 | 1,001.75 | 582,400 |
| Th 02/12/26 | 982.21 | 603,200 |
| We 02/11/26 | 995.83 | 753,100 |
| Tu 02/10/26 | 991.57 | 753,400 |
| Mo 02/09/26 | 978.87 | 490,900 |
| Fr 02/06/26 | 976.49 | 629,500 |
| Th 02/05/26 | 967.62 | 886,800 |
| We 02/04/26 | 967.99 | 956,500 |
| Tu 02/03/26 | 964.33 | 765,200 |
| Mo 02/02/26 | 952.00 | 870,200 |
| Fr 01/30/26 | 935.84 | 865,100 |
| Th 01/29/26 | 948.40 | 1,177,600 |
| We 01/28/26 | 916.27 | 1,293,000 |
| 606,000 |
| Tu 01/13/26 | 938.35 | 520,700 |
| Mo 01/12/26 | 928.94 | 480,800 |
| Fr 01/09/26 | 920.99 | 627,100 |
| Th 01/08/26 | 906.47 | 573,900 |
| We 01/07/26 | 908.39 | 639,700 |
| Tu 01/06/26 | 928.76 | 687,100 |
| Mo 01/05/26 | 906.89 | 632,300 |
| Fr 01/02/26 | 893.98 | 300,400 |
| We 12/31/25 | 878.96 | 281,700 |
| Tu 12/30/25 | 888.82 | 329,500 |
| Mo 12/29/25 | 890.55 | 439,500 |
| Fr 12/26/25 | 888.08 | 126,300 |
| We 12/24/25 | 887.76 | 118,800 |
| 760,200 |
| We 12/10/25 | 889.25 | 677,600 |
| Tu 12/09/25 | 862.93 | 523,100 |
| Mo 12/08/25 | 879.67 | 655,600 |
| Fr 12/05/25 | 880.00 | 592,300 |
| Th 12/04/25 | 873.66 | 427,400 |
| We 12/03/25 | 869.20 | 456,500 |
| Tu 12/02/25 | 858.94 | 453,300 |
| Mo 12/01/25 | 856.12 | 466,600 |
| Fr 11/28/25 | 861.70 | 223,300 |
| We 11/26/25 | 861.49 | 642,000 |
| Tu 11/25/25 | 852.04 | 765,700 |
| Mo 11/24/25 | 840.02 | 1,156,300 |
| Fr 11/21/25 | 839.57 | 776,600 |
| Fr 11/07/25 | 844.01 | 975,400 |
| Th 11/06/25 | 834.15 | 1,748,600 |
| We 11/05/25 | 774.15 | 772,600 |
| Tu 11/04/25 | 768.99 | 611,800 |
| Mo 11/03/25 | 771.88 | 665,600 |
| Fr 10/31/25 | 772.83 | 622,300 |
| Th 10/30/25 | 774.35 | 476,000 |
| We 10/29/25 | 775.03 | 484,200 |
| Tu 10/28/25 | 767.01 | 465,300 |
| Mo 10/27/25 | 774.18 | 515,700 |
| Fr 10/24/25 | 772.00 | 511,900 |
| Th 10/23/25 | 766.20 | 506,400 |
| We 10/22/25 | 741.39 | 442,900 |
| 554,900 |
| We 10/08/25 | 753.34 | 496,800 |
| Tu 10/07/25 | 750.68 | 377,500 |
| Mo 10/06/25 | 763.44 | 408,300 |
| Fr 10/03/25 | 763.23 | 319,300 |
| Th 10/02/25 | 758.14 | 381,900 |
| We 10/01/25 | 755.22 | 381,700 |
| Tu 09/30/25 | 758.15 | 491,200 |
| Mo 09/29/25 | 753.57 | 615,700 |
| Fr 09/26/25 | 750.72 | 339,900 |
| Th 09/25/25 | 745.08 | 402,400 |
| We 09/24/25 | 748.76 | 393,000 |
| Tu 09/23/25 | 760.17 | 399,900 |
| Mo 09/22/25 | 759.95 | 414,800 |
| Mo 09/08/25 | 760.18 | 567,900 |