NYSE - Delayed Quote
USD
Parker-Hannifin Corporation (PH)
896.37
-32.09
(-3.46%)
At close: 3:54:48 PM EDT
Trade PH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
920.51
929.14
886.91
896.79
896.79
992,317
Oct 29, 2026
912.22
930.84
911.58
928.45
928.45
554,100
Oct 28, 2026
913.52
918.48
906.86
911.92
911.92
497,100
Oct 27, 2026
911.36
913.00
899.13
900.73
900.73
642,400
Oct 26, 2026
885.00
907.41
881.00
904.43
904.43
666,800
Oct 23, 2026
880.00
885.31
868.49
880.57
880.57
884,200
Oct 22, 2026
940.26
942.98
877.23
893.21
893.21
1,249,200
Oct 21, 2026
952.19
964.86
943.00
958.22
958.22
498,400
Oct 20, 2026
959.14
960.29
931.51
944.61
944.61
661,800
Oct 19, 2026
966.05
973.38
959.18
966.26
966.26
569,700
Oct 16, 2026
965.50
976.44
958.15
963.34
963.34
635,600
Oct 15, 2026
952.10
965.12
943.80
961.75
961.75
561,600
Oct 14, 2026
951.84
961.74
950.23
956.32
956.32
711,000
Oct 13, 2026
960.24
962.00
946.08
953.44
953.44
466,400
Oct 12, 2026
957.53
969.09
955.01
956.89
956.89
305,100
Oct 9, 2026
948.35
962.92
944.47
962.56
962.56
354,600
Oct 8, 2026
946.83
953.51
937.84
946.96
946.96
543,400
Oct 7, 2026
974.62
978.21
951.62
952.79
952.79
451,100
Oct 6, 2026
980.00
992.00
975.70
984.91
984.91
376,600
Oct 5, 2026
970.95
981.89
958.06
975.68
975.68
334,900
Oct 2, 2026
976.94
983.96
966.55
972.55
972.55
344,600
Oct 1, 2026
951.78
967.98
946.72
965.88
965.88
498,600
Sep 30, 2026
972.40
972.40
955.42
955.42
955.42
675,000
Sep 29, 2026
972.43
978.54
960.99
970.37
970.37
390,300
Sep 28, 2026
973.23
983.92
962.53
969.55
969.55
675,000
Sep 25, 2026
974.00
981.97
966.24
978.33
978.33
591,900
Sep 24, 2026
965.06
979.49
959.45
974.98
974.98
552,300
Sep 23, 2026
960.96
978.23
958.68
971.21
971.21
581,600
Sep 22, 2026
959.35
969.42
954.31
964.85
964.85
479,900
Sep 21, 2026
951.61
964.43
943.31
958.17
958.17
647,100
Sep 18, 2026
925.14
943.89
923.15
943.54
943.54
1,064,900
Sep 17, 2026
930.27
935.27
917.80
925.29
925.29
576,000
Sep 16, 2026
931.78
937.99
911.41
918.75
918.75
420,000
Sep 15, 2026
934.62
939.60
919.95
925.00
925.00
601,700
Sep 14, 2026
929.82
936.37
914.83
928.83
928.83
663,600
Sep 11, 2026
948.20
956.18
940.94
950.23
950.23
345,600
Sep 10, 2026
939.65
944.46
929.24
934.34
934.34
655,700
Sep 9, 2026
949.95
957.56
945.21
949.47
949.47
458,000
Sep 8, 2026
957.48
971.44
954.96
955.87
955.87
552,100
Sep 4, 2026
966.71
978.38
960.43
962.59
962.59
844,100
Sep 3, 2026
951.95
965.00
933.74
964.52
964.52
524,100
Sep 2, 2026
956.86
962.28
941.13
949.38
949.38
570,900
Sep 1, 2026
975.71
980.45
949.58
952.09
952.09
645,100
Aug 31, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
986.32
990.16
974.73
979.44
979.44
801,800
Aug 28, 2026
1,014.18
1,015.99
990.35
995.02
993.02
576,100
Aug 27, 2026
1,031.11
1,036.42
1,006.51
1,011.20
1,009.17
731,100
Aug 26, 2026
1,025.07
1,047.61
1,021.44
1,039.49
1,037.40
585,200
Aug 25, 2026
1,033.12
1,033.12
1,014.91
1,016.31
1,014.27
671,400
Aug 24, 2026
1,006.47
1,016.81
1,001.42
1,014.24
1,012.20
789,800
Aug 21, 2026
1,010.01
1,012.16
993.52
1,001.74
999.73
545,500
Aug 20, 2026
1,017.11
1,023.68
999.82
1,000.13
998.12
559,700
Aug 19, 2026
1,046.21
1,046.21
1,016.24
1,023.25
1,021.19
831,000
Aug 18, 2026
1,046.07
1,046.81
1,032.56
1,041.85
1,039.76
482,300
Aug 17, 2026
1,059.17
1,064.41
1,048.00
1,053.76
1,051.64
618,200
Aug 14, 2026
1,058.08
1,065.00
1,050.72
1,055.85
1,053.73
331,800
Aug 13, 2026
1,070.59
1,070.59
1,052.29
1,058.87
1,056.74
617,000
Aug 12, 2026
1,070.70
1,074.84
1,062.02
1,069.52
1,067.37
523,400
Aug 11, 2026
1,061.31
1,076.11
1,057.59
1,061.33
1,059.20
410,000
Aug 10, 2026
1,084.85
1,084.85
1,057.76
1,060.50
1,058.37
524,900
Aug 7, 2026
1,078.87
1,089.35
1,072.47
1,073.87
1,071.71
823,500
Aug 6, 2026
1,076.00
1,099.94
1,057.00
1,069.80
1,067.65
1,437,000
Aug 5, 2026
991.01
1,009.86
986.79
996.90
994.90
1,157,200
Aug 4, 2026
1,004.21
1,005.75
974.04
992.65
990.65
1,013,100
Aug 3, 2026
976.89
998.04
972.49
997.52
995.52
505,600
Jul 31, 2026
971.04
980.44
959.92
976.53
974.57
477,000
Jul 30, 2026
961.93
968.04
946.07
962.79
960.85
664,700
Jul 29, 2026
984.93
984.93
942.32
951.07
949.16
548,600
Jul 28, 2026
995.07
998.00
976.73
990.96
988.97
610,900
Jul 27, 2026
991.57
998.97
975.49
987.31
985.33
541,100
Jul 24, 2026
989.20
1,000.72
977.15
987.54
985.56
696,800
Jul 23, 2026
963.60
986.28
963.44
985.48
983.50
636,600
Jul 22, 2026
967.99
975.00
962.80
970.77
968.82
330,000
Jul 21, 2026
966.21
971.11
948.55
959.58
957.65
502,100
Jul 20, 2026
956.01
964.00
942.24
950.79
948.88
520,400
Jul 17, 2026
945.92
972.26
934.38
953.21
951.29
591,200
Jul 16, 2026
949.97
977.40
947.08
958.34
956.41
760,300
Jul 15, 2026
959.23
964.00
941.87
952.95
951.03
732,100
Jul 14, 2026
963.02
966.48
953.10
964.55
962.61
409,100
Jul 13, 2026
958.99
966.09
948.82
951.26
949.35
333,700
Jul 10, 2026
948.05
964.68
944.96
961.27
959.34
440,500
Jul 9, 2026
953.77
957.75
941.36
949.17
947.26
491,800
Jul 8, 2026
946.17
950.89
932.38
939.13
937.24
682,200
Jul 7, 2026
968.76
971.61
929.34
957.51
955.59
584,500
Jul 6, 2026
962.97
971.96
961.81
971.36
969.41
447,300
Jul 2, 2026
976.51
976.88
951.68
962.89
960.95
408,400
Jul 1, 2026
973.35
979.60
959.59
963.81
961.87
579,600
Jun 30, 2026
975.72
981.00
965.45
978.12
976.15
622,500
Jun 29, 2026
963.73
973.66
955.48
963.79
961.85
570,600
Jun 26, 2026
982.40
982.40
965.58
968.92
966.97
1,229,900
Jun 25, 2026
967.55
1,003.79
962.13
989.91
987.92
434,600
Jun 24, 2026
947.55
973.62
947.07
961.09
959.16
607,400
Jun 23, 2026
938.76
957.56
930.20
947.58
945.68
613,300
Jun 22, 2026
955.00
963.41
949.34
962.14
960.21
659,700
Jun 18, 2026
957.27
964.98
949.10
953.27
951.35
1,020,000
Jun 17, 2026
935.28
958.54
932.04
945.97
944.07
845,300
Jun 16, 2026
928.11
946.44
921.93
938.51
936.62
601,600
Jun 15, 2026
923.27
932.99
918.34
918.86
917.01
784,400
Jun 12, 2026
911.37
913.52
896.02
903.48
901.66
553,600
Jun 11, 2026
884.44
904.11
880.82
902.37
900.56
515,100
Jun 10, 2026
902.90
916.18
875.60
875.60
873.84
662,800
Jun 9, 2026
891.25
906.75
883.79
905.53
903.71
729,600
Jun 8, 2026
887.46
892.52
878.06
883.14
881.36
591,500
Jun 5, 2026
874.79
898.98
871.94
882.34
880.57
1,015,700
Jun 4, 2026
859.37
873.66
854.75
872.23
870.48
799,800
Jun 3, 2026
835.99
858.84
834.09
850.76
849.05
1,264,300
Jun 2, 2026
828.28
839.33
822.10
836.32
834.64
1,104,100
Jun 1, 2026
840.20
840.97
815.01
823.30
821.65
1,638,500
May 29, 2026
848.20
856.84
843.92
844.63
842.93
1,021,200
May 28, 2026
852.00
856.82
839.51
852.81
851.10
737,900
May 27, 2026
872.00
875.46
850.44
856.68
854.96
676,600
May 26, 2026
872.38
880.00
858.50
868.03
866.29
780,200
May 22, 2026
871.94
877.78
861.05
866.96
865.22
702,900
May 21, 2026
854.77
878.70
844.00
864.73
862.99
733,000
May 20, 2026
859.12
863.10
847.46
859.44
857.71
790,400
May 19, 2026
859.89
860.36
839.15
852.56
850.85
660,000
May 18, 2026
860.28
865.47
853.40
858.43
856.70
583,800
May 15, 2026
871.57
878.69
855.82
862.72
860.99
677,500
May 14, 2026
889.09
894.31
877.57
880.43
878.66
544,700
May 13, 2026
877.85
886.97
877.07
882.37
880.60
675,200
May 12, 2026
876.05
887.73
866.00
881.34
879.57
827,500
May 11, 2026
871.18
880.25
862.69
874.36
872.60
687,200
May 8, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
891.99
892.50
875.07
878.83
877.06
753,900
May 7, 2026
904.46
906.45
882.42
886.85
883.07
757,100
May 6, 2026
891.52
911.96
891.52
902.66
898.81
910,300
May 5, 2026
873.15
881.04
866.47
872.69
868.97
724,000
May 4, 2026
880.33
880.33
860.49
867.75
864.05
1,167,300
May 1, 2026
904.44
909.24
874.03
882.23
878.47
1,608,000
Apr 30, 2026
896.00
921.98
880.00
909.42
905.55
2,029,700
Apr 29, 2026
965.51
970.46
944.44
947.50
943.46
722,900
Apr 28, 2026
972.94
977.65
961.72
962.26
958.16
525,200
Apr 27, 2026
973.04
979.63
959.15
974.34
970.19
453,900
Apr 24, 2026
971.10
985.26
966.94
974.47
970.32
447,600
Apr 23, 2026
962.66
984.90
954.61
973.88
969.73
615,400
Apr 22, 2026
981.57
983.69
948.79
954.43
950.36
750,100
Apr 21, 2026
998.63
1,001.28
964.80
972.69
968.55
576,300
Apr 20, 2026
980.03
997.33
977.28
996.44
992.19
399,800
Apr 17, 2026
1,029.00
1,029.00
977.58
988.80
984.59
728,900
Apr 16, 2026
967.54
971.93
951.12
957.00
952.92
479,500
Apr 15, 2026
982.21
985.41
954.40
963.76
959.65
529,400
Apr 14, 2026
995.00
997.42
983.01
985.00
980.80
530,000
Apr 13, 2026
982.56
991.70
972.59
989.49
985.27
435,500
Apr 10, 2026
986.43
989.99
978.97
984.23
980.04
511,500
Apr 9, 2026
964.03
991.59
964.03
982.99
978.80
559,700
Apr 8, 2026
950.81
978.23
950.81
966.05
961.93
625,800
Apr 7, 2026
907.18
918.77
902.85
912.97
909.08
455,800
Apr 6, 2026
907.24
912.12
899.94
912.10
908.21
300,600
Apr 2, 2026
900.84
923.53
891.18
908.06
904.19
358,500
Apr 1, 2026
905.51
929.00
903.99
920.77
916.85
690,700
Mar 31, 2026
877.21
895.68
868.32
895.24
891.43
1,072,600
Mar 30, 2026
897.38
899.70
858.72
861.48
857.81
787,400
Mar 27, 2026
900.08
905.33
884.96
888.44
884.65
613,400
Mar 26, 2026
914.77
920.25
899.09
901.46
897.62
772,500
Mar 25, 2026
936.05
940.00
915.54
921.56
917.63
971,400
Mar 24, 2026
889.54
929.79
883.84
924.58
920.64
1,130,700
Mar 23, 2026
921.68
932.16
905.92
906.06
902.20
1,031,500
Mar 20, 2026
897.76
906.44
882.35
894.41
890.60
904,800
Mar 19, 2026
898.89
907.01
887.29
900.01
896.18
624,400
Mar 18, 2026
910.47
921.43
898.68
912.40
908.51
1,013,200
Mar 17, 2026
903.20
906.00
881.95
893.31
889.50
764,300
Mar 16, 2026
901.75
904.35
887.00
894.64
890.83
924,100
Mar 13, 2026
906.42
914.00
888.00
889.86
886.07
877,800
Mar 12, 2026
927.33
929.50
901.27
902.17
898.33
771,100
Mar 11, 2026
945.76
949.83
930.35
940.48
936.47
531,500
Mar 10, 2026
930.51
960.45
928.00
950.39
946.34
959,800
Mar 9, 2026
900.88
933.41
900.00
932.17
928.20
1,349,500
Mar 6, 2026
945.74
945.74
917.53
923.72
919.78
1,250,700
Mar 5, 2026
978.77
986.54
949.82
965.42
961.31
1,003,900
Mar 4, 2026
990.88
995.18
976.80
987.79
983.58
645,900
Mar 3, 2026
990.41
997.50
968.79
988.67
984.46
962,100
Mar 2, 2026
1,001.54
1,015.32
994.48
1,011.41
1,007.10
713,300
Feb 27, 2026
999.94
1,010.90
993.44
1,009.18
1,004.88
1,065,800
Feb 26, 2026
1,014.75
1,019.94
999.75
1,014.97
1,010.65
459,900
Feb 25, 2026
1,027.46
1,034.96
1,007.17
1,011.80
1,007.49
514,900
Feb 24, 2026
1,013.00
1,026.29
1,006.59
1,023.02
1,018.66
432,900
Feb 23, 2026
1,014.51
1,022.08
998.26
1,008.97
1,004.67
720,600
Feb 20, 2026
1,008.00
1,024.58
1,000.97
1,022.23
1,017.87
690,100
Feb 19, 2026
993.60
1,013.16
993.60
1,012.44
1,008.13
580,200
Feb 18, 2026
1,012.01
1,015.00
993.08
997.50
993.25
578,900
Feb 17, 2026
999.55
1,014.66
990.33
1,009.93
1,005.63
601,400
Feb 13, 2026
986.90
1,009.53
983.02
1,001.75
997.48
582,400
Feb 12, 2026
1,000.52
1,012.26
975.60
982.21
978.03
603,200
Feb 11, 2026
1,000.00
1,012.49
991.69
995.83
991.59
753,100
Feb 10, 2026
980.59
992.08
974.66
991.57
987.35
753,400
Feb 9, 2026
971.71
987.35
971.50
978.87
974.70
490,900
Feb 6, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
977.54
989.13
972.17
976.49
972.33
629,500
Feb 5, 2026
960.46
971.64
947.97
967.62
961.70
886,800
Feb 4, 2026
971.94
979.44
960.33
967.99
962.07
956,500
Feb 3, 2026
955.27
972.80
952.22
964.33
958.44
765,200
Feb 2, 2026
935.75
954.00
933.40
952.00
946.18
870,200
Jan 30, 2026
949.71
954.17
928.00
935.84
930.12
865,100
Jan 29, 2026
936.54
965.00
933.05
948.40
942.60
1,177,600
Jan 28, 2026
922.25
926.39
911.40
916.27
910.67
1,293,000
Jan 27, 2026
935.91
939.98
925.61
925.97
920.31
678,200
Jan 26, 2026
928.73
938.68
928.02
933.05
927.35
554,900
Jan 23, 2026
938.51
945.85
923.51
927.99
922.32
442,400
Jan 22, 2026
952.55
954.30
938.67
939.27
933.53
578,300
Jan 21, 2026
937.04
952.76
930.96
945.29
939.51
687,300
Jan 20, 2026
926.07
937.47
923.00
929.49
923.81
676,600
Jan 16, 2026
949.80
950.00
936.27
944.27
938.50
837,800
Jan 15, 2026
939.44
950.00
939.44
944.58
938.81
623,500
Jan 14, 2026
937.02
937.02
925.14
936.21
930.49
606,000
Jan 13, 2026
928.77
939.97
928.00
938.35
932.61
520,700
Jan 12, 2026
918.72
930.47
914.40
928.94
923.26
480,800
Jan 9, 2026
912.79
930.00
912.79
920.99
915.36
627,100
Jan 8, 2026
909.33
918.67
899.72
906.47
900.93
573,900
Jan 7, 2026
928.81
933.33
903.84
908.39
902.84
639,700
Jan 6, 2026
914.66
931.39
900.01
928.76
923.08
687,100
Jan 5, 2026
898.59
917.67
893.49
906.89
901.35
632,300
Jan 2, 2026
881.61
894.65
876.02
893.98
888.52
300,400
Dec 31, 2025
888.32
894.16
878.60
878.96
873.59
281,700
Dec 30, 2025
891.79
896.01
887.28
888.82
883.39
329,500
Dec 29, 2025
887.14
893.14
886.01
890.55
885.11
439,500
Dec 26, 2025
888.36
889.84
883.51
888.08
882.65
126,300
Dec 24, 2025
885.81
889.49
884.45
887.76
882.33
118,800
Dec 23, 2025
886.07
888.74
880.59
887.14
881.72
311,100
Dec 22, 2025
877.08
888.83
876.41
886.47
881.05
392,800
Dec 19, 2025
866.49
875.48
866.42
874.81
869.46
1,643,200
Dec 18, 2025
871.68
876.76
865.47
867.95
862.64
699,900
Dec 17, 2025
875.53
879.92
862.29
863.19
857.91
657,000
Dec 16, 2025
883.05
885.61
869.20
874.49
869.14
653,800
Dec 15, 2025
890.00
892.34
881.58
883.47
878.07
593,800
Dec 12, 2025
903.35
908.35
881.88
884.87
879.46
517,000
Dec 11, 2025
889.18
901.31
885.25
899.13
893.63
760,200
Dec 10, 2025
866.95
893.47
862.50
889.25
883.81
677,600
Dec 9, 2025
879.08
883.99
861.90
862.93
857.65
523,100
Dec 8, 2025
878.92
888.82
876.76
879.67
874.29
655,600
Dec 5, 2025
873.50
882.00
871.26
880.00
874.62
592,300
Dec 4, 2025
869.36
879.66
863.21
873.66
868.32
427,400
Dec 3, 2025
863.10
869.52
857.90
869.20
863.89
456,500
Dec 2, 2025
858.53
860.97
851.56
858.94
853.69
453,300
Dec 1, 2025
855.72
865.12
852.50
856.12
850.89
466,600
Nov 28, 2025
867.55
867.69
860.30
861.70
856.43
223,300
Nov 26, 2025
852.42
866.57
847.02
861.49
856.22
642,000
Nov 25, 2025
844.99
855.50
838.42
852.04
846.83
765,700
Nov 24, 2025
844.75
856.60
839.38
840.02
834.88
1,156,300
Nov 21, 2025
822.90
842.59
818.44
839.57
834.44
776,600
Nov 20, 2025
834.64
842.94
816.81
819.40
814.39
817,300
Nov 19, 2025
817.24
826.59
814.25
820.67
815.65
595,800
Nov 18, 2025
815.20
822.97
806.22
817.30
812.30
682,000
Nov 17, 2025
832.00
836.36
820.29
820.97
815.95
879,300
Nov 14, 2025
832.97
841.66
828.10
831.95
826.86
1,119,600
Nov 13, 2025
849.32
856.53
839.79
841.94
836.79
970,700
Nov 12, 2025
860.96
869.36
845.40
854.32
849.10
904,400
Nov 11, 2025
837.86
866.72
833.38
857.93
852.69
866,500
Nov 10, 2025
845.23
850.00
822.31
840.63
835.49
862,700
Nov 7, 2025
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
836.00
848.95
824.68
844.01
838.85
975,400
Nov 6, 2025
829.16
851.86
815.54
834.15
827.26
1,748,600
Nov 5, 2025
766.72
779.99
755.10
774.15
767.76
772,600
Nov 4, 2025
762.85
771.90
758.72
768.99
762.64
611,800
Nov 3, 2025
772.83
774.81
767.00
771.88
765.51
665,600
Oct 31, 2025
776.68
785.00
769.60
772.83
766.45
622,300
