Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	413.15	417.33	412.99	412.99	646,116	-1.91(-0.46%)
Aug 30, 2023	415.11	417.47	411.70	414.90	557,102	+2.31(+0.56%)
Aug 29, 2023	403.81	413.54	403.39	412.60	589,536	+7.89(+1.95%)
Aug 28, 2023	400.60	406.53	399.30	404.71	392,151	+5.28(+1.32%)
Aug 25, 2023	398.45	402.10	393.33	399.43	601,745	+6.30(+1.60%)
Aug 24, 2023	397.39	404.08	393.03	393.13	552,920	-5.74(-1.44%)
Aug 23, 2023	392.00	400.66	392.00	398.88	518,795	+5.97(+1.52%)
Aug 22, 2023	395.28	396.06	390.76	392.90	313,900	+0.62(+0.16%)
Aug 21, 2023	394.80	394.80	388.70	392.28	484,121	-0.29(-0.07%)
Aug 18, 2023	389.29	395.66	387.06	392.57	820,602	-1.27(-0.32%)
Aug 17, 2023	402.86	404.19	393.84	393.84	673,021	-7.18(-1.79%)
Aug 16, 2023	403.58	407.73	401.02	401.02	431,124	-2.41(-0.60%)
Aug 15, 2023	405.59	406.44	402.32	403.43	439,242	-4.99(-1.22%)
Aug 14, 2023	410.54	412.20	406.70	408.42	442,826	-2.66(-0.65%)
Aug 11, 2023	406.97	414.76	406.83	411.07	571,917	+3.70(+0.91%)
Aug 10, 2023	415.50	419.24	405.85	407.37	920,613	-9.38(-2.25%)
Aug 09, 2023	419.12	422.57	416.40	416.75	663,213	-2.82(-0.67%)
Aug 08, 2023	415.66	420.13	410.72	419.57	675,840	+0.17(+0.04%)
Aug 07, 2023	414.67	420.32	412.12	419.40	706,777	+10.66(+2.61%)
Aug 04, 2023	414.00	416.39	407.95	408.74	976,005	-3.98(-0.96%)
Aug 03, 2023	414.60	415.68	391.83	412.72	1,596,907	+12.15(+3.03%)
Aug 02, 2023	405.45	412.02	399.73	400.57	1,189,745	-8.19(-2.00%)
Aug 01, 2023	401.45	413.78	400.79	408.76	1,003,173	+4.11(+1.01%)
Jul 31, 2023	396.23	404.80	394.55	404.66	823,412	+10.30(+2.61%)
Jul 28, 2023	395.34	395.34	390.87	394.36	471,796	+2.23(+0.57%)
Jul 27, 2023	391.09	393.79	387.78	392.12	618,739	+3.50(+0.90%)
Jul 26, 2023	391.31	393.33	386.24	388.62	734,597	-4.27(-1.09%)
Jul 25, 2023	389.59	394.10	389.04	392.89	645,251	+0.22(+0.06%)
Jul 24, 2023	393.91	396.11	391.82	392.68	754,287	+0.22(+0.06%)
Jul 21, 2023	397.82	397.82	392.39	392.46	740,658	-5.09(-1.28%)
Jul 20, 2023	399.75	401.73	396.12	397.55	635,390	-0.86(-0.22%)
Jul 19, 2023	397.36	402.67	394.67	398.41	709,164	-4.82(-1.19%)
Jul 18, 2023	395.48	404.27	389.90	403.23	642,853	+7.51(+1.90%)
Jul 17, 2023	389.66	396.13	389.24	395.72	622,557	+4.69(+1.20%)
Jul 14, 2023	392.18	392.71	388.10	391.03	528,983	-2.43(-0.62%)
Jul 13, 2023	393.32	396.72	389.77	393.46	851,984	+1.55(+0.40%)
Jul 12, 2023	397.08	397.73	390.20	391.91	1,200,230	-1.59(-0.40%)
Jul 11, 2023	389.04	394.86	387.19	393.50	755,721	+5.98(+1.54%)
Jul 10, 2023	381.11	388.03	379.66	387.51	562,940	+8.36(+2.20%)
Jul 07, 2023	373.44	383.52	373.24	379.16	553,185	+5.14(+1.37%)
Jul 06, 2023	373.89	374.64	368.81	374.01	885,197	-3.84(-1.02%)
Jul 05, 2023	379.98	380.65	376.69	377.85	841,952	-8.05(-2.09%)
Jul 03, 2023	382.92	386.57	380.45	385.91	292,052	+0.96(+0.25%)
Jun 30, 2023	384.68	387.68	382.38	384.95	616,260	+3.25(+0.85%)
Jun 29, 2023	375.93	382.25	373.55	381.70	541,158	+4.24(+1.12%)
Jun 28, 2023	375.60	377.98	373.28	377.46	678,463	+2.23(+0.59%)
Jun 27, 2023	369.43	377.14	369.43	375.23	770,276	+4.66(+1.26%)
Jun 26, 2023	365.53	373.02	365.53	370.57	788,585	+5.28(+1.45%)
Jun 23, 2023	362.01	365.83	359.94	365.29	1,212,378	-0.88(-0.24%)
Jun 22, 2023	369.19	369.57	364.00	366.17	729,374	-3.20(-0.87%)
Jun 21, 2023	365.19	372.20	361.98	369.37	680,587	+2.37(+0.65%)
Jun 20, 2023	361.30	368.21	359.09	367.00	797,927	+2.71(+0.75%)
Jun 16, 2023	370.82	372.55	363.94	364.28	1,051,547	-4.88(-1.32%)
Jun 15, 2023	364.52	369.75	361.69	369.16	1,029,020	+40.15(+12.20%)
May 08, 2023	331.58	331.80	324.82	329.01	772,725	+1.51(+0.46%)
May 05, 2023	323.14	329.39	322.10	327.50	1,049,112	+10.82(+3.42%)
May 04, 2023	332.05	332.05	316.58	316.68	1,493,927	-0.91(-0.29%)
May 03, 2023	320.72	324.56	317.59	317.59	1,098,065	-1.77(-0.55%)
May 02, 2023	320.10	321.54	312.78	319.36	892,689	-2.31(-0.72%)
May 01, 2023	319.21	324.47	319.21	321.67	867,500	+2.45(+0.77%)
Apr 28, 2023	318.43	321.72	316.31	319.22	711,190	+1.55(+0.49%)
Apr 27, 2023	308.84	318.45	306.92	317.67	1,039,563	+11.45(+3.74%)
Apr 26, 2023	308.79	310.75	304.49	306.22	612,333	-5.37(-1.72%)
Apr 25, 2023	315.03	317.70	310.44	311.59	543,126	-5.75(-1.81%)
Apr 24, 2023	315.61	318.19	314.87	317.34	486,452	+2.12(+0.67%)
Apr 21, 2023	315.10	316.05	311.61	315.21	595,015	+1.44(+0.46%)
Apr 20, 2023	314.98	318.25	313.21	313.77	729,500	-4.03(-1.27%)
Apr 19, 2023	317.21	318.86	314.61	317.80	541,013	-1.25(-0.39%)
Apr 18, 2023	322.41	324.14	317.46	319.05	694,424	-0.70(-0.22%)
Apr 17, 2023	314.99	320.06	313.97	319.74	892,890	+6.19(+1.97%)
Apr 14, 2023	314.53	318.66	311.58	313.55	963,820	-0.43(-0.14%)
Apr 13, 2023	318.07	318.07	304.66	313.99	1,066,547	-4.88(-1.53%)
Apr 12, 2023	315.38	321.21	314.33	318.87	972,118	+6.43(+2.06%)
Apr 11, 2023	311.11	316.29	310.82	312.44	884,759	+2.76(+0.89%)
Apr 10, 2023	306.42	312.39	305.07	309.68	1,006,201	+2.65(+0.86%)
Apr 06, 2023	306.07	309.01	302.89	307.03	727,361	-0.11(-0.04%)
Apr 05, 2023	314.09	314.85	303.40	307.14	1,720,160	-7.92(-2.51%)
Apr 04, 2023	333.61	333.61	313.12	315.06	1,141,366	-18.21(-5.46%)
Apr 03, 2023	330.50	333.95	325.91	333.26	1,121,763	+3.01(+0.91%)
Mar 31, 2023	332.61	333.60	328.99	330.26	1,051,228	-0.45(-0.14%)
Mar 30, 2023	331.00	332.74	329.36	330.71	537,811	+2.36(+0.72%)
Mar 29, 2023	325.24	328.60	323.47	328.35	642,904	+6.32(+1.96%)
Mar 28, 2023	318.90	323.52	318.90	322.03	519,410	+3.03(+0.95%)
Mar 27, 2023	319.95	320.26	315.92	319.01	705,484	+3.72(+1.18%)
Mar 24, 2023	310.12	315.44	305.37	315.28	814,652	+0.44(+0.14%)
Mar 23, 2023	315.91	321.98	310.72	314.84	856,783	-1.67(-0.53%)
Mar 22, 2023	320.53	327.66	316.28	316.51	1,263,848	-4.02(-1.25%)
Mar 21, 2023	316.96	323.02	316.71	320.53	1,409,891	+10.20(+3.29%)
Mar 20, 2023	302.12	311.01	302.12	310.33	1,253,441	+10.72(+3.58%)
Mar 17, 2023	305.23	305.23	295.62	299.61	1,841,666	-8.92(-2.89%)
Mar 16, 2023	304.40	312.10	299.44	308.53	1,543,191	+0.45(+0.15%)
Mar 15, 2023	320.43	324.10	303.90	308.08	2,101,370	-20.32(-6.19%)
Mar 14, 2023	332.43	333.05	322.27	328.40	1,640,856	+2.09(+0.64%)
Mar 13, 2023	328.10	329.93	321.07	326.31	1,072,810	-6.27(-1.88%)
Mar 10, 2023	344.88	345.24	331.54	332.58	1,506,225	-12.24(-3.55%)
Mar 09, 2023	358.07	358.22	344.64	344.82	1,029,539	-11.53(-3.24%)
Mar 08, 2023	353.39	356.71	352.04	356.35	784,513	+3.07(+0.87%)
Mar 07, 2023	354.99	356.76	352.31	353.28	1,096,139	-0.94(-0.27%)
Mar 06, 2023	353.13	357.92	352.92	354.22	712,103	+0.64(+0.18%)
Mar 03, 2023	350.65	354.02	348.14	353.58	606,891	+4.27(+1.22%)
Mar 02, 2023	345.67	350.84	344.22	349.31	660,609	+2.11(+0.61%)
Mar 01, 2023	344.97	349.60	343.87	347.20	878,123	+1.47(+0.43%)
Feb 28, 2023	344.54	348.27	342.89	345.72	725,384	+1.35(+0.39%)
Feb 27, 2023	346.62	347.84	343.39	344.38	699,595	+2.41(+0.70%)
Feb 24, 2023	339.84	342.07	333.86	341.97	598,298	-0.96(-0.28%)
Feb 23, 2023	341.79	343.48	337.47	342.93	647,537	+3.63(+1.07%)
Feb 22, 2023	338.48	342.85	337.19	339.31	505,784	+1.75(+0.52%)
Feb 21, 2023	346.41	348.17	336.31	337.56	942,638	-11.73(-3.36%)
Feb 17, 2023	347.80	350.76	343.62	349.29	837,309	+0.92(+0.27%)
Feb 16, 2023	350.45	354.88	347.34	348.37	1,080,220	-6.50(-1.83%)
Feb 15, 2023	345.31	355.04	344.90	354.87	1,019,391	+8.66(+2.50%)
Feb 14, 2023	343.70	348.47	341.97	346.21	662,072	+0.31(+0.09%)
Feb 13, 2023	343.96	349.23	340.77	345.91	963,468	+3.11(+0.91%)
Feb 10, 2023	344.16	345.36	341.68	342.80	1,008,996	-2.69(-0.78%)
Feb 09, 2023	347.16	351.20	342.98	345.50	1,471,576	+0.94(+0.27%)
Feb 08, 2023	339.09	345.30	339.00	344.55	1,532,718	+2.91(+0.85%)
Feb 07, 2023	340.69	342.84	332.65	341.65	1,178,868	+0.03(+0.01%)
Feb 06, 2023	340.89	345.29	338.71	341.62	1,076,596	-0.99(-0.29%)
Feb 03, 2023	329.65	342.96	329.06	342.61	2,141,873	+12.19(+3.69%)
Feb 02, 2023	332.82	337.63	328.13	330.42	1,748,822	+8.67(+2.70%)
Feb 01, 2023	316.90	325.78	316.04	321.75	1,213,781	+2.63(+0.83%)
Jan 31, 2023	312.76	319.36	308.68	319.11	1,105,031	+8.52(+2.74%)
Jan 30, 2023	310.96	314.89	310.14	310.60	803,639	-2.45(-0.78%)
Jan 27, 2023	306.53	314.85	305.47	313.04	853,308	+5.28(+1.71%)
Jan 26, 2023	305.11	308.02	301.33	307.77	581,258	+4.12(+1.36%)
Jan 25, 2023	301.16	303.75	298.05	303.65	457,086	-2.44(-0.80%)
Jan 24, 2023	305.42	309.76	300.24	306.08	695,357	+0.96(+0.31%)
Jan 23, 2023	299.18	305.56	298.50	305.12	1,015,459	+6.25(+2.09%)
Jan 20, 2023	292.98	299.77	291.20	298.87	883,364	+7.35(+2.52%)
Jan 19, 2023	299.03	299.15	290.84	291.52	842,498	-9.79(-3.25%)
Jan 18, 2023	309.03	310.83	300.95	301.31	881,810	-6.75(-2.19%)
Jan 17, 2023	310.83	312.26	307.99	308.06	706,510	-2.72(-0.88%)
Jan 13, 2023	306.89	312.09	305.44	310.78	579,726	+2.26(+0.73%)
Jan 12, 2023	306.94	310.30	304.59	308.52	726,867	+3.78(+1.24%)
Jan 11, 2023	307.32	307.32	301.24	304.74	884,775	+0.80(+0.26%)
Jan 10, 2023	302.90	304.61	300.98	303.94	1,004,228	+0.96(+0.32%)
Jan 09, 2023	303.01	306.04	302.31	302.98	897,071	+0.95(+0.31%)
Jan 06, 2023	296.44	303.94	296.44	302.03	1,159,534	+10.23(+3.51%)
Jan 05, 2023	289.92	292.51	287.46	291.80	737,938	+1.18(+0.41%)
Jan 04, 2023	288.45	290.63	285.46	290.62	774,137	+5.02(+1.76%)
Jan 03, 2023	286.81	287.67	282.51	285.60	652,634	+0.74(+0.26%)
Dec 30, 2022	284.65	285.62	281.42	284.85	331,091	-0.98(-0.34%)
Dec 29, 2022	283.44	287.29	281.51	285.83	554,222	+5.02(+1.79%)
Dec 28, 2022	286.81	288.03	280.73	280.81	321,083	-5.58(-1.95%)
Dec 27, 2022	285.84	288.96	283.49	286.39	386,385	+1.58(+0.55%)
Dec 23, 2022	283.75	285.03	282.38	284.81	332,225	+0.43(+0.15%)
Dec 22, 2022	283.11	284.75	278.15	284.38	637,202	-1.68(-0.59%)
Dec 21, 2022	283.47	286.62	282.36	286.07	581,691	+5.50(+1.96%)
Dec 20, 2022	276.46	282.06	275.25	280.56	566,388	+3.84(+1.39%)
Dec 19, 2022	279.73	282.49	275.94	276.73	690,810	-2.99(-1.07%)
Dec 16, 2022	280.21	283.40	278.53	279.71	1,227,234	-3.80(-1.34%)
Dec 15, 2022	286.57	286.72	282.71	283.51	756,814	-7.20(-2.48%)
Dec 14, 2022	292.19	297.85	288.71	290.71	712,067	-1.27(-0.44%)
Dec 13, 2022	298.15	298.15	289.94	291.99	1,069,874	+2.40(+0.83%)
Dec 12, 2022	284.10	290.00	282.33	289.59	771,117	+6.26(+2.21%)
Dec 09, 2022	285.74	288.09	282.99	283.32	515,648	-2.61(-0.91%)
Dec 08, 2022	287.79	288.99	284.79	285.94	549,336	+0.05(+0.02%)
Dec 07, 2022	282.88	286.08	282.88	285.89	700,475	+1.93(+0.68%)
Dec 06, 2022	286.46	288.54	281.03	283.96	716,633	-2.72(-0.95%)
Dec 05, 2022	286.91	287.99	284.07	286.68	673,918	-4.41(-1.52%)
Dec 02, 2022	286.95	291.26	286.08	291.10	912,986	-0.14(-0.05%)
Dec 01, 2022	294.73	295.67	289.99	291.23	1,050,212	-1.39(-0.48%)
Nov 30, 2022	287.92	292.72	282.59	292.62	1,696,346	+4.55(+1.58%)
Nov 29, 2022	288.93	292.75	286.48	288.07	1,139,935	-0.76(-0.26%)
Nov 28, 2022	296.60	298.00	287.58	288.84	1,374,549	-10.73(-3.58%)
Nov 25, 2022	301.23	301.83	299.30	299.56	351,837	-0.31(-0.10%)
Nov 23, 2022	303.60	304.05	298.90	299.88	818,785	-2.98(-0.98%)
Nov 22, 2022	302.97	305.00	300.34	302.85	692,357	+1.94(+0.64%)
Nov 21, 2022	297.60	302.18	297.60	300.92	519,898	+1.74(+0.58%)
Nov 18, 2022	301.28	301.28	296.12	299.17	748,167	+1.46(+0.49%)
Nov 17, 2022	297.82	298.69	289.24	297.71	885,529	-5.12(-1.69%)
Nov 16, 2022	303.49	304.13	299.93	302.83	682,590	-1.65(-0.54%)
Nov 15, 2022	305.27	306.62	301.00	304.49	1,185,814	+4.01(+1.34%)
Nov 14, 2022	300.15	306.20	299.21	300.48	846,091	-1.58(-0.52%)
Nov 11, 2022	298.87	303.26	295.81	302.05	836,907	+6.44(+2.18%)
Nov 10, 2022	293.03	296.89	290.36	295.61	1,171,861	+15.03(+5.36%)
Nov 09, 2022	287.08	287.56	279.60	280.58	1,069,671	-9.72(-3.35%)
Nov 08, 2022	293.71	294.36	286.81	290.30	623,539	-1.35(-0.46%)
Nov 07, 2022	291.15	292.28	289.22	291.65	1,051,375	+1.71(+0.59%)
Nov 04, 2022	283.67	291.09	278.71	289.94	1,628,757	+12.33(+4.44%)
Nov 03, 2022	275.07	284.94	270.43	277.61	1,863,651	+2.54(+0.92%)
Nov 02, 2022	277.73	286.30	274.78	275.07	1,158,842	-5.23(-1.87%)
Nov 01, 2022	284.46	284.87	279.11	280.30	882,571	-1.63(-0.58%)
Oct 31, 2022	280.13	284.19	279.29	281.93	1,022,020	-1.00(-0.35%)
Oct 28, 2022	276.62	283.59	274.46	282.93	968,781	+7.83(+2.85%)
Oct 27, 2022	273.24	278.64	272.27	275.10	843,001	+4.54(+1.68%)
Oct 26, 2022	275.61	275.79	268.44	270.56	1,122,288	-2.87(-1.05%)
Oct 25, 2022	268.25	274.16	267.25	273.43	1,060,792	+4.63(+1.72%)
Oct 24, 2022	263.48	270.14	262.90	268.81	945,179	+7.47(+2.86%)
Oct 21, 2022	253.22	263.15	251.15	261.33	1,972,977	+9.20(+3.65%)
Oct 20, 2022	258.63	260.78	251.19	252.14	887,901	-5.50(-2.14%)
Oct 19, 2022	258.37	260.16	254.38	257.64	682,939	-1.21(-0.47%)
Oct 18, 2022	261.22	262.43	255.38	258.85	932,177	+4.70(+1.85%)
Oct 17, 2022	256.81	259.30	251.78	254.15	933,887	+7.51(+3.04%)
Oct 14, 2022	252.38	254.15	245.00	246.64	769,008	-4.77(-1.90%)
Oct 13, 2022	240.41	252.88	237.53	251.41	1,399,304	+5.81(+2.37%)
Oct 12, 2022	248.30	248.73	244.90	245.60	718,527	-1.78(-0.72%)
Oct 11, 2022	243.11	251.13	242.62	247.38	847,536	+2.07(+0.84%)
Oct 10, 2022	249.10	249.18	243.34	245.31	733,128	-1.28(-0.52%)
Oct 07, 2022	250.16	251.02	244.85	246.59	631,935	-6.54(-2.58%)
Oct 06, 2022	255.55	257.55	252.92	253.13	798,555	-2.19(-0.86%)
Oct 05, 2022	250.76	256.95	248.81	255.32	1,013,605	+0.16(+0.06%)
Oct 04, 2022	250.06	255.46	250.06	255.16	1,301,598	+10.45(+4.27%)
Oct 03, 2022	238.97	246.72	236.98	244.72	898,035	+9.65(+4.11%)
Sep 30, 2022	238.76	242.46	234.79	235.06	929,949	-3.15(-1.32%)
Sep 29, 2022	237.67	238.64	234.20	238.22	1,352,705	-2.22(-0.92%)
Sep 28, 2022	233.92	241.58	231.83	240.44	1,610,732	+9.27(+4.01%)
Sep 27, 2022	235.87	237.22	228.64	231.16	1,375,895	-1.64(-0.70%)
Sep 26, 2022	235.03	237.86	230.44	232.80	1,392,611	-4.50(-1.90%)
Sep 23, 2022	240.20	241.07	234.07	237.31	871,307	-5.64(-2.32%)
Sep 22, 2022	250.91	252.37	242.51	242.94	928,149	-7.95(-3.17%)
Sep 21, 2022	253.67	258.13	249.97	250.90	1,387,502	-0.32(-0.13%)
Sep 20, 2022	253.53	254.03	249.62	251.22	855,907	-6.02(-2.34%)
Sep 19, 2022	250.87	257.82	250.32	257.23	623,910	+4.91(+1.95%)
Sep 16, 2022	255.58	256.68	250.91	252.32	1,073,529	-7.22(-2.78%)
Sep 15, 2022	263.03	265.39	258.75	259.54	516,733	-3.13(-1.19%)
Sep 14, 2022	263.55	264.64	259.36	262.67	602,607	+0.48(+0.18%)
Sep 13, 2022	266.51	268.49	261.24	262.20	741,825	-11.90(-4.34%)
Sep 12, 2022	272.15	276.63	272.06	274.10	656,457	+3.45(+1.28%)
Sep 09, 2022	268.14	271.78	267.60	270.65	682,753	+4.10(+1.54%)
Sep 08, 2022	262.16	266.64	260.38	266.54	476,815	+1.70(+0.64%)
Sep 07, 2022	258.62	265.73	257.46	264.85	445,911	+6.29(+2.43%)
Sep 06, 2022	257.81	258.96	254.75	258.56	669,677	+1.61(+0.63%)
Sep 02, 2022	263.57	263.87	255.20	256.95	506,683	-2.70(-1.04%)

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.

Parker-Hannifin (NY: PH )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Parker-Hannifin (NY: PH )

Historical Prices

Sections

Services

Decatur Daily Democrat