PH Weekly Statistics
PH weekly stock returns with week-by-week price performance and historical return data.
Parker-Hannifin Corporation (PH) company overview
Parker Hannifin started out in 1917 as Parker Appliance, selling pneumatic brakes. Through the acquisition of branded components, the firm has expanded into aerospace engines, agricultural and construction machinery, freight and passenger vehicles, and industrial automation equipment. Within these larger systems, Parker sells a wide array of small, critical pieces such as hydraulic, electromechanical, climate control, and filtration components. Many of its products are designed to work together, resulting in a high rate of cross-selling.
| Period | Return % |
|---|---|
| 2017 | -0.5 |
| 2017 | 3.33 |
| 2017 | -1.98 |
| 2017 | 4.75 |
| 2017 | 0.88 |
| 2017 | 0.42 |
| 2017 | 1.91 |
| 2017 | 0.6 |
| 2017 | 1.43 |
| 2017 | 0.88 |
| 2017 | 0.77 |
| 2017 | -1.56 |
| 2017 | 3.53 |
| 2017 | 0.53 |
| 2017 | -4.74 |
| 2017 | 1.11 |
| 2017 | 1.13 |
| 2017 | -1.3 |
| 2017 | -1.35 |
| 2017 | -0.05 |
| 2017 | 0.79 |
| 2017 | 1.17 |
| 2017 | -1.92 |
| 2017 | 3.51 |
| 2017 | -2.43 |
| 2017 | 0.11 |
| 2017 | 0.21 |
| 2017 | 2.94 |
| 2017 | -0.25 |
| 2017 | 0.12 |
| 2017 | -0.91 |
| 2017 | -4.13 |
| 2017 | -1.8 |
| 2017 | 1.22 |
| 2017 | 3.23 |
| 2017 | -0.76 |
| 2017 | 4.72 |
| 2017 | 3.88 |
| 2017 | -1.04 |
| 2017 | 3.01 |
| 2017 | 1.57 |
| 2017 | 2 |
| 2017 | -0.38 |
| 2017 | 1.11 |
| 2017 | -1.79 |
| 2017 | 0.51 |
| 2017 | 0.13 |
| 2017 | 2.07 |
| 2017 | 2.05 |
| 2017 | 0.56 |
| 2017 | 2.25 |
| 2017 | 0.23 |
| 2018 | 1.85 |
| 2018 | 3.06 |
| 2018 | -0.1 |
| 2018 | -0.15 |
| 2018 | -8.83 |
| 2018 | -5.99 |
| 2018 | 2.55 |
| 2018 | 0.86 |
| 2018 | -4.91 |
| 2018 | 6.93 |
| 2018 | -2.42 |
| 2018 | -7.28 |
| 2018 | -1.12 |
| 2018 | -1.52 |
| 2018 | 2.5 |
| 2018 | 1.44 |
| 2018 | -6.8 |
| 2018 | 3.65 |
| 2018 | 3.01 |
| 2018 | 1.89 |
| 2018 | -1.69 |
| 2018 | -1.35 |
| 2018 | 0.58 |
| 2018 | -2.2 |
| 2018 | -6.94 |
| 2018 | -0.66 |
| 2018 | 1.25 |
| 2018 | 2.42 |
| 2018 | 2.24 |
| 2018 | 1.15 |
| 2018 | 5.01 |
| 2018 | -3.73 |
| 2018 | 0.92 |
| 2018 | 1.17 |
| 2018 | 2.19 |
| 2018 | 1.43 |
| 2018 | 4.65 |
| 2018 | 1.67 |
| 2018 | -3.91 |
| 2018 | -1.61 |
| 2018 | -7.72 |
| 2018 | -3.62 |
| 2018 | -8.24 |
| 2018 | 9.22 |
| 2018 | 3.13 |
| 2018 | 2.51 |
| 2018 | -4.05 |
| 2018 | 4.31 |
| 2018 | -10.91 |
| 2018 | -3.96 |
| 2018 | -3.27 |
| 2018 | 2.69 |
| 2019 | 1.56 |
| 2019 | 4.73 |
| 2019 | 3.91 |
| 2019 | 0.13 |
| 2019 | 3.89 |
| 2019 | -1.65 |
| 2019 | 6.63 |
| 2019 | 1.84 |
| 2019 | -0.6 |
| 2019 | -4.19 |
| 2019 | 0.98 |
| 2019 | -4.53 |
| 2019 | 5.37 |
| 2019 | 5.54 |
| 2019 | 3.49 |
| 2019 | 0.96 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 948.35 | 962.92 | 944.47 | 962.56 | — |
| 2026-10-08 | 946.83 | 953.51 | 938.55 | 946.96 | — |
| 2026-10-07 | 974.62 | 978.21 | 951.75 | 952.79 | — |
| 2026-10-06 | 980 | 992 | 978.72 | 984.91 | — |
| 2026-10-05 | 970.95 | 981.89 | 958.06 | 975.68 | — |
| 2026-10-02 | 976.94 | 983.96 | 966.77 | 972.55 | — |
| 2026-10-01 | 951.78 | 967.97 | 946.72 | 965.88 | — |
| 2026-09-30 | 972.4 | 971.2 | 955.42 | 955.42 | — |
| 2026-09-29 | 972.43 | 978.53 | 961.63 | 970.37 | — |
| 2026-09-28 | 973.23 | 983.92 | 962.53 | 969.55 | — |
| 2026-09-25 | 974 | 981.89 | 966.24 | 978.33 | — |
| 2026-09-24 | 965.06 | 978.96 | 959.45 | 974.98 | — |
| 2026-09-23 | 960.96 | 978.23 | 958.68 | 971.21 | — |
| 2026-09-21 | 951.61 | 964.43 | 943.31 | 958.17 | — |
| 2026-09-18 | 925.14 | 943.88 | 923.15 | 943.54 | — |
| 2026-09-17 | 930.27 | 935.27 | 917.8 | 925.29 | — |
| 2026-09-16 | 931.78 | 937.99 | 911.41 | 918.75 | — |
| 2026-09-15 | 934.62 | 939.59 | 919.95 | 925 | — |
| 2026-09-14 | 929.82 | 930.51 | 914.83 | 928.83 | — |
| 2026-09-11 | 948.2 | 956.18 | 940.94 | 950.23 | — |
| 2026-09-10 | 939.65 | 944.46 | 929.34 | 934.34 | — |
| 2026-09-09 | 949.95 | 957.56 | 945.21 | 949.47 | — |
| 2026-09-08 | 957.48 | 969.62 | 954.96 | 955.87 | — |
| 2026-09-04 | 966.71 | 978.38 | 960.43 | 962.59 | — |
| 2026-09-02 | 956.86 | 962.28 | 941.13 | 949.38 | — |
| 2026-09-01 | 975.71 | 979.87 | 949.64 | 952.09 | — |
| 2026-08-31 | 986.32 | 990.16 | 974.98 | 979.44 | — |
| 2026-08-27 | 1031.11 | 1036.42 | 1006.51 | 1011.2 | — |
| 2026-08-26 | 1025.07 | 1047.61 | 1021.44 | 1039.49 | — |
| 2026-08-25 | 1033.12 | 1033.12 | 1014.91 | 1016.31 | — |
| 2026-08-24 | 1006.47 | 1016.81 | 1001.42 | 1014.24 | — |
| 2026-08-21 | 1010.01 | 1011.81 | 993.52 | 1001.74 | — |
| 2026-08-20 | 1017.11 | 1023.67 | 999.82 | 1000.13 | — |
| 2026-08-19 | 1046.21 | 1044.98 | 1016.24 | 1023.25 | — |
| 2026-08-18 | 1046.07 | 1046.81 | 1032.56 | 1041.85 | — |
| 2026-08-17 | 1059.17 | 1063.49 | 1048 | 1053.76 | — |
| 2026-08-14 | 1058.08 | 1065 | 1050.72 | 1055.85 | — |
| 2026-08-13 | 1070.59 | 1070.39 | 1052.29 | 1058.87 | — |
| 2026-08-12 | 1070.7 | 1074.84 | 1062.02 | 1069.52 | — |
| 2026-08-11 | 1061.31 | 1076.1 | 1060 | 1061.33 | — |
| 2026-08-10 | 1084.85 | 1084.85 | 1057.76 | 1060.5 | — |
| 2026-08-07 | 1078.87 | 1089.35 | 1072.47 | 1073.87 | — |
| 2026-08-06 | 1076 | 1098.8 | 1057 | 1069.8 | — |
| 2026-08-05 | 991.01 | 1009.86 | 986.79 | 996.9 | — |
| 2026-08-04 | 1004.21 | 1005.75 | 974.25 | 992.65 | — |
| 2026-08-03 | 976.89 | 998.04 | 972.49 | 997.52 | — |
| 2026-07-31 | 971.04 | 980.44 | 959.92 | 976.53 | — |
| 2026-07-30 | 961.93 | 968.04 | 946.07 | 962.79 | — |
| 2026-07-29 | 984.93 | 983.2 | 942.32 | 951.07 | — |
| 2026-07-28 | 995.07 | 998 | 976.73 | 990.96 | — |
| 2026-07-27 | 991.57 | 998.97 | 975.76 | 987.31 | — |
| 2026-07-24 | 989.2 | 1000.72 | 977.15 | 987.54 | — |
| 2026-07-23 | 963.6 | 986.21 | 963.43 | 985.48 | — |
| 2026-07-22 | 967.99 | 975 | 963.45 | 970.77 | — |
| 2026-07-21 | 966.21 | 971.11 | 949.58 | 959.58 | — |
| 2026-07-20 | 956.01 | 964 | 942.23 | 950.79 | — |
| 2026-07-17 | 945.92 | 971.72 | 934.38 | 953.21 | — |
| 2026-07-16 | 949.97 | 977.4 | 947.08 | 958.34 | — |
| 2026-07-15 | 959.23 | 963.46 | 941.87 | 952.95 | — |
| 2026-07-14 | 963.02 | 966.48 | 953.34 | 964.55 | — |
| 2026-07-13 | 958.99 | 966.09 | 948.82 | 951.26 | — |
| 2026-07-10 | 948.05 | 964.42 | 944.96 | 961.27 | — |
| 2026-07-09 | 953.77 | 957.75 | 942.28 | 949.17 | — |
| 2026-07-08 | 946.17 | 950.89 | 932.38 | 939.13 | — |
| 2026-07-07 | 968.76 | 971.61 | 941.54 | 957.51 | — |
| 2026-07-06 | 962.97 | 971.96 | 961.81 | 971.36 | — |
| 2026-07-02 | 976.51 | 972.95 | 951.68 | 962.89 | — |
| 2026-07-01 | 973.35 | 979.6 | 959.59 | 963.81 | — |
| 2026-06-30 | 975.72 | 980.1 | 965.45 | 978.12 | — |
| 2026-06-29 | 963.73 | 973.66 | 955.48 | 963.79 | — |
| 2026-06-26 | 982.4 | 982.4 | 965.58 | 968.92 | — |
| 2026-06-25 | 967.55 | 1003.79 | 962.13 | 989.91 | — |
| 2026-06-24 | 947.55 | 973.59 | 948.04 | 961.09 | — |
| 2026-06-23 | 938.76 | 957.55 | 930.2 | 947.58 | — |
| 2026-06-22 | 955 | 963.41 | 949.34 | 962.14 | — |
| 2026-06-18 | 957.27 | 964.98 | 949.1 | 953.27 | — |
| 2026-06-17 | 935.28 | 958.54 | 932.04 | 945.97 | — |
| 2026-06-16 | 928.11 | 945.78 | 931.46 | 938.51 | — |
| 2026-06-15 | 923.27 | 932.99 | 918.34 | 918.86 | — |
| 2026-06-12 | 911.37 | 913.52 | 896.02 | 903.48 | — |
| 2026-06-11 | 884.44 | 904.11 | 880.84 | 902.37 | — |
| 2026-06-10 | 902.9 | 916.18 | 875.6 | 875.6 | — |
| 2026-06-09 | 891.25 | 906.75 | 883.79 | 905.53 | — |
| 2026-06-05 | 874.79 | 898.98 | 871.94 | 882.34 | — |
| 2026-06-04 | 859.37 | 873.66 | 854.79 | 872.23 | — |
| 2026-06-03 | 835.99 | 858.84 | 834.09 | 850.76 | — |
| 2026-06-02 | 828.28 | 839.23 | 822.1 | 836.32 | — |
| 2026-06-01 | 840.2 | 840.97 | 815.01 | 823.3 | — |
| 2026-05-29 | 848.2 | 856.84 | 844 | 844.63 | — |
| 2026-05-28 | 852 | 856.82 | 839.51 | 852.81 | — |
| 2026-05-27 | 872 | 875.46 | 850.43 | 856.68 | — |
| 2026-05-22 | 871.94 | 877.78 | 861.05 | 866.96 | — |
| 2026-05-21 | 854.77 | 878.7 | 844 | 864.73 | — |
| 2026-05-20 | 859.12 | 863.1 | 847.46 | 859.44 | — |
| 2026-05-19 | 859.89 | 857.62 | 839.15 | 852.56 | — |
| 2026-05-18 | 860.28 | 865.47 | 853.4 | 858.43 | — |
| 2026-05-15 | 871.57 | 878.69 | 855.82 | 862.72 | — |
| 2026-05-14 | 889.09 | 894.31 | 877.57 | 880.43 | — |
| 2026-05-13 | 877.85 | 886.97 | 877.07 | 882.37 | — |
| 2026-05-12 | 876.05 | 887.72 | 866.02 | 881.34 | — |
| 2026-05-11 | 871.18 | 880.25 | 862.69 | 874.36 | — |
| 2026-05-08 | 891.99 | 892.26 | 875.09 | 878.83 | — |
| 2026-05-07 | 904.46 | 906.45 | 882.42 | 886.85 | — |
| 2026-05-06 | 891.52 | 911.96 | 892.54 | 902.66 | — |
| 2026-05-05 | 873.15 | 881.04 | 866.47 | 872.69 | — |
| 2026-05-04 | 880.33 | 879.69 | 860.49 | 867.75 | — |
| 2026-05-01 | 904.44 | 909 | 874.03 | 882.23 | — |
| 2026-04-30 | 896 | 921.62 | 880 | 909.42 | — |
| 2026-04-29 | 965.51 | 969.13 | 944.44 | 947.5 | — |
| 2026-04-28 | 972.94 | 977.65 | 961.72 | 962.26 | — |
| 2026-04-27 | 973.04 | 979.63 | 959.15 | 974.34 | — |
| 2026-04-24 | 971.1 | 985.18 | 966.94 | 974.47 | — |
| 2026-04-23 | 962.66 | 984.9 | 954.61 | 973.88 | — |
| 2026-04-22 | 981.57 | 983.69 | 948.79 | 954.43 | — |
| 2026-04-21 | 998.63 | 1001.28 | 964.86 | 972.69 | — |
| 2026-04-20 | 980.03 | 997.33 | 977.28 | 996.44 | — |
| 2026-04-17 | 1029 | 1029 | 978 | 988.8 | — |
| 2026-04-16 | 967.54 | 970.61 | 951.12 | 957 | — |
| 2026-04-15 | 982.21 | 985.41 | 954.4 | 963.76 | — |
| 2026-04-14 | 995 | 997.42 | 983.01 | 985 | — |