Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker-Hannifin (NY: PH )

539.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 332.57 333.56 328.95 330.22 1,051,342 -0.45(-0.14%)
Mar 30, 2023 330.97 332.71 329.32 330.67 537,869 +2.36(+0.72%)
Mar 29, 2023 325.20 328.56 323.43 328.31 642,974 +6.32(+1.96%)
Mar 28, 2023 318.86 323.49 318.86 322.00 519,466 +3.03(+0.95%)
Mar 27, 2023 319.92 320.23 315.89 318.97 705,560 +3.72(+1.18%)
Mar 24, 2023 310.09 315.40 305.33 315.25 814,740 +0.44(+0.14%)
Mar 23, 2023 315.88 321.95 310.69 314.81 856,876 -1.67(-0.53%)
Mar 22, 2023 320.50 327.63 316.25 316.48 1,263,984 -4.02(-1.25%)
Mar 21, 2023 316.93 322.99 316.67 320.50 1,410,043 +10.20(+3.29%)
Mar 20, 2023 302.09 310.97 302.09 310.30 1,253,576 +10.72(+3.58%)
Mar 17, 2023 305.20 305.20 295.58 299.58 1,841,865 -8.92(-2.89%)
Mar 16, 2023 304.37 312.07 299.41 308.50 1,543,358 +0.45(+0.15%)
Mar 15, 2023 320.40 324.06 303.87 308.05 2,101,597 -20.32(-6.19%)
Mar 14, 2023 332.39 333.02 322.23 328.36 1,641,033 +2.09(+0.64%)
Mar 13, 2023 328.06 329.90 321.04 326.27 1,072,926 -6.27(-1.88%)
Mar 10, 2023 344.84 345.20 331.51 332.54 1,506,387 -12.24(-3.55%)
Mar 09, 2023 358.04 358.18 344.61 344.78 1,029,651 -11.53(-3.24%)
Mar 08, 2023 353.35 356.67 352.00 356.32 784,598 +3.07(+0.87%)
Mar 07, 2023 354.95 356.72 352.27 353.24 1,096,258 -0.94(-0.27%)
Mar 06, 2023 353.09 357.88 352.88 354.18 712,180 +0.64(+0.18%)
Mar 03, 2023 350.62 353.98 348.10 353.55 606,957 +4.27(+1.22%)
Mar 02, 2023 345.64 350.80 344.18 349.27 660,680 +2.11(+0.61%)
Mar 01, 2023 344.93 349.57 343.83 347.16 878,217 +1.47(+0.43%)
Feb 28, 2023 344.51 348.23 342.86 345.69 725,462 +1.35(+0.39%)
Feb 27, 2023 346.58 347.80 343.35 344.34 699,670 +2.41(+0.70%)
Feb 24, 2023 339.80 342.03 333.83 341.93 598,362 -0.96(-0.28%)
Feb 23, 2023 341.75 343.44 337.44 342.89 647,607 +3.62(+1.07%)
Feb 22, 2023 338.44 342.82 337.16 339.27 505,839 +1.75(+0.52%)
Feb 21, 2023 346.37 348.13 336.28 337.52 942,740 -11.73(-3.36%)
Feb 17, 2023 347.76 350.73 343.59 349.25 837,399 +0.92(+0.27%)
Feb 16, 2023 350.41 354.84 347.31 348.33 1,080,337 -6.50(-1.83%)
Feb 15, 2023 345.27 355.00 344.86 354.83 1,019,501 +8.65(+2.50%)
Feb 14, 2023 343.66 348.44 341.93 346.18 662,144 +0.31(+0.09%)
Feb 13, 2023 343.93 349.19 340.73 345.87 963,572 +3.11(+0.91%)
Feb 10, 2023 344.12 345.32 341.65 342.77 1,009,105 -2.69(-0.78%)
Feb 09, 2023 347.12 351.16 342.94 345.46 1,471,735 +0.94(+0.27%)
Feb 08, 2023 339.06 345.26 338.97 344.52 1,532,884 +2.91(+0.85%)
Feb 07, 2023 340.65 342.80 332.61 341.61 1,178,995 +0.03(+0.01%)
Feb 06, 2023 340.86 345.25 338.67 341.58 1,076,712 -0.99(-0.29%)
Feb 03, 2023 329.62 342.92 329.03 342.57 2,142,105 +12.19(+3.69%)
Feb 02, 2023 332.78 337.60 328.09 330.38 1,749,011 +8.67(+2.70%)
Feb 01, 2023 316.87 325.74 316.00 321.71 1,213,912 +2.63(+0.83%)
Jan 31, 2023 312.73 319.32 308.64 319.08 1,105,150 +8.51(+2.74%)
Jan 30, 2023 310.93 314.86 310.10 310.56 803,726 -2.45(-0.78%)
Jan 27, 2023 306.50 314.81 305.43 313.01 853,401 +5.28(+1.71%)
Jan 26, 2023 305.07 307.99 301.29 307.73 581,321 +4.12(+1.36%)
Jan 25, 2023 301.13 303.72 298.01 303.61 457,136 -2.44(-0.80%)
Jan 24, 2023 305.38 309.73 300.21 306.05 695,433 +0.96(+0.31%)
Jan 23, 2023 299.15 305.52 298.46 305.09 1,015,569 +6.25(+2.09%)
Jan 20, 2023 292.94 299.74 291.17 298.84 883,460 +7.35(+2.52%)
Jan 19, 2023 298.99 299.12 290.81 291.49 842,589 -9.79(-3.25%)
Jan 18, 2023 309.00 310.79 300.92 301.27 881,905 -6.75(-2.19%)
Jan 17, 2023 310.80 312.23 307.96 308.03 706,586 -2.72(-0.88%)
Jan 13, 2023 306.85 312.06 305.40 310.75 579,789 +2.26(+0.73%)
Jan 12, 2023 306.90 310.27 304.55 308.49 726,946 +3.78(+1.24%)
Jan 11, 2023 307.28 307.28 301.21 304.71 884,871 +0.80(+0.26%)
Jan 10, 2023 302.87 304.57 300.95 303.91 1,004,337 +0.96(+0.32%)
Jan 09, 2023 302.98 306.00 302.28 302.95 897,168 +0.95(+0.31%)
Jan 06, 2023 296.41 303.91 296.41 302.00 1,159,660 +10.23(+3.51%)
Jan 05, 2023 289.89 292.48 287.43 291.77 738,018 +1.18(+0.41%)
Jan 04, 2023 288.42 290.60 285.43 290.59 774,220 +5.02(+1.76%)
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.