Parker-Hannifin Corporation
PHNYSEIndustrials● Active
$888.42
+$6.08(+0.69%)
Market Cap$112.0B
P/E Ratio—
52W High$1034.96
52W Low$646.51
Parker-Hannifin Corporation（PH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ph · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,034.96
Feb 25, 2026
-13.9% from here
5-Year Low5Y
$230.44
Jun 17, 2022
+286.5% from low
IPO Priceadj.
$3.49
Mar 17, 1980
+25.4K% since IPO
1 Year Ago
$669.88
Jun 9, 2025
+33.0% in 1Y
5 Years Ago
$310.98
Jun 8, 2021
+186.4% in 5Y
10 Years Ago
$116.60
Jun 8, 2016
+663.8% in 10Y
Historical Price Data · PH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $887.46 | $892.52 | $878.06 | $889.46 | $889.46 | 101K | +0.23% |
| Jun 5, 2026 | $874.79 | $898.98 | $871.94 | $882.34 | $882.34 | 1.0M | +0.86% |
| Jun 4, 2026 | $859.37 | $873.66 | $854.75 | $872.23 | $872.23 | 800K | +1.50% |
| Jun 3, 2026 | $835.99 | $858.84 | $834.09 | $850.76 | $850.76 | 1.3M | +1.77% |
| Jun 2, 2026 | $828.28 | $839.33 | $822.10 | $836.32 | $836.32 | 1.1M | +0.97% |
| Jun 1, 2026 | $840.20 | $840.97 | $815.01 | $823.30 | $823.30 | 1.6M | -2.01% |
| May 29, 2026 | $848.20 | $856.84 | $843.92 | $844.63 | $844.63 | 1.0M | -0.42% |
| May 28, 2026 | $852.00 | $856.82 | $839.51 | $852.81 | $852.81 | 738K | +0.10% |
| May 27, 2026 | $872.00 | $875.46 | $850.44 | $856.68 | $856.68 | 677K | -1.76% |
| May 26, 2026 | $872.38 | $880.00 | $858.50 | $868.03 | $868.03 | 780K | -0.50% |
| May 22, 2026 | $871.94 | $877.78 | $861.05 | $866.96 | $866.96 | 703K | -0.57% |
| May 21, 2026 | $854.77 | $878.70 | $844.00 | $864.73 | $864.73 | 733K | +1.17% |
| May 20, 2026 | $859.12 | $863.10 | $847.46 | $859.44 | $859.44 | 790K | +0.04% |
| May 19, 2026 | $859.89 | $860.36 | $839.15 | $852.56 | $852.56 | 660K | -0.85% |
| May 18, 2026 | $860.28 | $865.47 | $853.40 | $858.43 | $858.43 | 584K | -0.22% |
| May 15, 2026 | $871.57 | $878.69 | $855.82 | $862.72 | $862.72 | 678K | -1.02% |
| May 14, 2026 | $889.09 | $894.31 | $877.57 | $880.43 | $880.43 | 545K | -0.97% |
| May 13, 2026 | $877.85 | $886.97 | $877.07 | $882.37 | $882.37 | 675K | +0.51% |
| May 12, 2026 | $876.05 | $887.73 | $866.00 | $881.34 | $881.34 | 828K | +0.60% |
| May 11, 2026 | $871.18 | $880.25 | $862.69 | $874.36 | $874.36 | 687K | +0.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PH
Jan 1 → Dec 31 · 6 years2026+0.9%$881.61 → $889.46
+0.9%
2025+37.3%$640.10 → $878.96
+37.3%
2024+38.7%$458.48 → $636.03
+38.7%
2023+57.2%$293.00 → $460.70
+57.2%
2022-8.6%$318.41 → $291.00
-8.6%
2021+2.7%$309.63 → $318.12
+2.7%
Best Year2023 · +57.2%
Worst Year2022 · -8.6%
Positive Years5 / 6
Avg Annual Return+21.4%
6Y Total Return+187.3%
6Y CAGR~+19.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in PH?
If you invested $1,000 in PH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,638
Total Return+663.8%
CAGR~+22.5% / yr
Profit+$6,638
Based on Jun 8, 2016 · $116.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Parker-Hannifin Corporation（PH）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $890.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PH 历史股价FMP 日线复权 OHLCV