Skip to main content

Parker-Hannifin (NY: PH )

531.52 +7.06 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 167.36 173.38 166.99 171.83 1,695,748 +3.47(+2.06%)
Jun 29, 2020 163.87 168.97 162.77 168.36 897,889 +6.59(+4.07%)
Jun 26, 2020 165.01 165.57 160.87 161.77 1,581,182 -3.83(-2.31%)
Jun 25, 2020 162.47 165.78 159.67 165.60 1,011,343 +2.72(+1.67%)
Jun 24, 2020 168.30 168.49 161.54 162.88 1,881,805 -7.36(-4.32%)
Jun 23, 2020 174.34 174.59 170.03 170.24 1,036,924 -0.94(-0.55%)
Jun 22, 2020 170.88 172.17 168.58 171.18 1,075,317 -0.35(-0.20%)
Jun 19, 2020 177.61 177.83 170.12 171.52 1,665,761 -2.23(-1.28%)
Jun 18, 2020 171.91 175.82 171.41 173.75 761,374 +0.79(+0.46%)
Jun 17, 2020 178.78 178.94 172.52 172.97 1,054,286 -4.76(-2.68%)
Jun 16, 2020 181.89 183.68 173.17 177.73 1,228,423 +5.55(+3.22%)
Jun 15, 2020 161.53 172.69 161.32 172.18 1,257,997 +3.26(+1.93%)
Jun 12, 2020 170.11 170.97 162.88 168.92 1,561,451 +6.32(+3.89%)
Jun 11, 2020 167.57 168.88 162.32 162.60 1,519,631 -12.91(-7.36%)
Jun 10, 2020 182.24 182.51 175.38 175.51 1,920,500 -7.49(-4.09%)
Jun 09, 2020 184.05 186.84 182.92 183.00 1,132,898 -6.53(-3.44%)
Jun 08, 2020 183.48 190.86 183.48 189.52 1,389,507 +6.27(+3.42%)
Jun 05, 2020 192.30 196.33 182.75 183.25 2,847,088 -1.32(-0.72%)
Jun 04, 2020 182.26 185.94 180.99 184.57 1,884,142 +0.53(+0.29%)
Jun 03, 2020 177.19 184.35 177.19 184.05 1,788,357 +10.45(+6.02%)
Jun 02, 2020 173.40 174.02 171.45 173.59 1,471,205 +2.05(+1.20%)
Jun 01, 2020 169.35 173.20 168.32 171.54 1,184,053 +2.80(+1.66%)
May 29, 2020 166.22 170.72 165.43 168.74 1,897,419 +1.08(+0.64%)
May 28, 2020 173.64 173.99 167.34 167.66 2,092,369 -4.57(-2.65%)
May 27, 2020 172.06 173.90 168.83 172.23 2,292,890 +3.81(+2.26%)
May 26, 2020 162.96 169.69 162.68 168.42 2,035,956 +11.95(+7.64%)
May 22, 2020 157.12 157.59 153.63 156.47 752,781 +0.14(+0.09%)
May 21, 2020 158.00 160.38 155.53 156.32 821,554 -1.53(-0.97%)
May 20, 2020 156.70 160.30 156.64 157.85 933,631 +3.97(+2.58%)
May 19, 2020 153.99 158.68 150.95 153.89 1,527,531 -0.95(-0.61%)
May 18, 2020 151.17 156.32 150.92 154.83 1,527,797 +11.11(+7.73%)
May 15, 2020 139.78 146.75 138.97 143.72 1,472,073 +2.08(+1.47%)
May 14, 2020 134.34 141.67 131.27 141.64 1,560,053 +4.01(+2.92%)
May 13, 2020 141.71 142.91 135.49 137.63 2,018,305 -5.55(-3.88%)
May 12, 2020 148.96 149.87 143.17 143.18 1,778,887 -5.32(-3.58%)
May 11, 2020 149.23 150.13 144.95 148.50 2,172,995 -2.46(-1.63%)
May 08, 2020 148.88 152.48 147.80 150.95 1,588,008 +4.70(+3.21%)
May 07, 2020 145.32 148.77 144.99 146.25 886,687 +3.29(+2.30%)
May 06, 2020 143.62 145.33 140.16 142.96 1,069,292 -0.18(-0.12%)
May 05, 2020 147.87 149.39 142.48 143.14 1,507,376 -2.87(-1.97%)
May 04, 2020 139.45 147.00 137.99 146.01 1,952,952 +3.31(+2.32%)
May 01, 2020 146.74 149.15 138.64 142.70 1,815,579 -4.70(-3.19%)
Apr 30, 2020 147.30 149.16 142.66 147.40 2,601,759 +1.18(+0.80%)
Apr 29, 2020 146.25 149.87 143.57 146.23 2,627,150 +9.70(+7.11%)
Apr 28, 2020 136.81 139.22 134.98 136.52 1,811,261 +4.43(+3.35%)
Apr 27, 2020 126.99 133.20 126.14 132.09 1,171,777 +6.29(+5.00%)
Apr 24, 2020 125.04 126.82 121.82 125.80 1,129,145 +2.33(+1.89%)
Apr 23, 2020 125.47 128.10 123.00 123.47 1,041,132 -0.14(-0.11%)
Apr 22, 2020 125.90 126.19 122.51 123.61 1,070,166 +2.03(+1.67%)
Apr 21, 2020 121.06 123.32 120.13 121.58 1,225,921 -3.68(-2.94%)
Apr 20, 2020 124.98 128.01 122.39 125.26 1,656,810 -3.94(-3.05%)
Apr 17, 2020 123.00 130.18 122.39 129.20 1,841,539 +11.75(+10.00%)
Apr 16, 2020 122.57 123.23 114.96 117.46 3,327,984 -4.66(-3.82%)
Apr 15, 2020 124.24 126.81 121.42 122.12 2,502,687 -10.36(-7.82%)
Apr 14, 2020 133.06 134.92 130.15 132.48 989,252 +2.98(+2.30%)
Apr 13, 2020 132.78 134.17 126.79 129.49 1,173,912 -5.84(-4.31%)
Apr 09, 2020 135.42 138.74 131.85 135.33 1,553,406 +3.52(+2.67%)
Apr 08, 2020 125.01 132.93 124.76 131.81 1,306,978 +8.42(+6.82%)
Apr 07, 2020 128.94 133.76 123.31 123.39 1,920,499 +1.48(+1.22%)
Apr 06, 2020 117.95 122.69 115.05 121.91 1,473,380 +13.95(+12.92%)
Apr 03, 2020 110.38 112.00 106.29 107.96 1,300,781 -2.83(-2.55%)
Apr 02, 2020 107.94 116.89 107.31 110.78 1,566,550 +2.56(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.