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

Parker-Hannifin (NY: PH )

543.78 +4.29 (+0.80%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
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 +6.41(+1.77%)
Jun 14, 2023 365.76 366.36 358.39 362.75 1,268,047 -0.67(-0.18%)
Jun 13, 2023 354.98 364.89 354.98 363.42 946,929 +9.51(+2.69%)
Jun 12, 2023 351.66 355.35 349.01 353.91 660,165 +2.43(+0.69%)
Jun 09, 2023 352.48 352.73 345.44 351.48 598,193 +0.30(+0.08%)
Jun 08, 2023 351.43 353.37 347.71 351.19 1,010,911 -3.07(-0.87%)
Jun 07, 2023 343.78 354.55 341.44 354.25 1,664,801 +12.20(+3.57%)
Jun 06, 2023 331.06 342.44 329.73 342.06 1,285,093 +9.08(+2.73%)
Jun 05, 2023 336.18 336.92 330.62 332.98 575,187 -3.31(-0.98%)
Jun 02, 2023 326.42 337.27 325.12 336.28 859,074 +14.55(+4.52%)
Jun 01, 2023 318.12 322.50 315.20 321.74 687,034 +5.48(+1.73%)
May 31, 2023 324.04 327.36 314.98 316.26 1,158,912 -9.68(-2.97%)
May 30, 2023 330.44 331.40 325.61 325.94 802,222 -2.60(-0.79%)
May 26, 2023 324.29 329.44 324.11 328.54 565,583 +5.68(+1.76%)
May 25, 2023 319.71 324.29 318.99 322.86 790,785 +5.05(+1.59%)
May 24, 2023 322.79 324.47 316.96 317.81 758,382 -6.68(-2.06%)
May 23, 2023 327.51 329.12 323.60 324.49 904,819 -5.29(-1.60%)
May 22, 2023 329.25 331.94 324.81 329.78 772,850 +1.28(+0.39%)
May 19, 2023 335.14 336.81 326.62 328.50 637,456 -2.28(-0.69%)
May 18, 2023 325.88 334.31 325.17 330.78 746,106 +4.18(+1.28%)
May 17, 2023 320.06 328.63 319.08 326.60 639,428 +9.26(+2.92%)
May 16, 2023 321.15 322.73 317.31 317.34 476,946 -6.08(-1.88%)
May 15, 2023 320.92 323.89 319.76 323.42 501,984 +3.66(+1.15%)
May 12, 2023 323.37 323.37 316.45 319.76 763,052 -0.59(-0.18%)
May 11, 2023 318.97 322.48 317.29 320.35 854,238 -0.80(-0.25%)
May 10, 2023 332.36 333.55 317.21 321.15 1,478,858 -12.02(-3.61%)
May 09, 2023 328.28 334.15 326.73 333.17 1,217,224 +4.20(+1.28%)
May 08, 2023 331.55 331.76 324.79 328.97 772,809 +1.51(+0.46%)
May 05, 2023 323.11 329.36 322.06 327.46 1,049,226 +10.82(+3.42%)
May 04, 2023 332.01 332.01 316.55 316.64 1,494,089 -0.91(-0.29%)
May 03, 2023 320.68 324.52 317.56 317.56 1,098,183 -1.77(-0.55%)
May 02, 2023 320.06 321.51 312.74 319.32 892,786 -2.31(-0.72%)
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.