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

Parker-Hannifin (NY: PH )

539.49 -13.78 (-2.49%)
Official Closing 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 (%)
Aug 31, 2021 288.49 288.49 282.87 283.23 1,521,093 -4.66(-1.62%)
Aug 30, 2021 290.98 290.98 287.34 287.89 582,040 -2.85(-0.98%)
Aug 27, 2021 291.91 294.39 290.45 290.73 820,188 +0.50(+0.17%)
Aug 26, 2021 289.51 292.04 287.87 290.24 776,875 +1.46(+0.51%)
Aug 25, 2021 285.12 290.38 283.53 288.78 888,077 +4.32(+1.52%)
Aug 24, 2021 280.79 286.63 280.75 284.46 1,059,401 +4.20(+1.50%)
Aug 23, 2021 275.81 281.60 274.72 280.26 870,538 +6.39(+2.33%)
Aug 20, 2021 272.85 275.68 271.64 273.88 657,626 +0.49(+0.18%)
Aug 19, 2021 276.89 280.65 271.90 273.38 782,723 -5.45(-1.96%)
Aug 18, 2021 280.53 281.63 278.49 278.83 1,035,771 -3.12(-1.11%)
Aug 17, 2021 282.48 283.87 279.38 281.95 1,355,915 -2.53(-0.89%)
Aug 16, 2021 277.56 287.53 277.12 284.49 1,940,877 +5.71(+2.05%)
Aug 13, 2021 281.28 282.15 276.11 278.78 1,252,339 -1.55(-0.55%)
Aug 12, 2021 280.86 282.58 279.94 280.33 1,729,035 -1.30(-0.46%)
Aug 11, 2021 286.03 287.25 280.18 281.63 2,457,580 -2.52(-0.89%)
Aug 10, 2021 282.48 286.69 281.15 284.15 1,606,568 +1.43(+0.50%)
Aug 09, 2021 284.18 285.18 280.10 282.73 1,167,655 -1.31(-0.46%)
Aug 06, 2021 279.24 287.40 279.24 284.04 1,485,540 -1.62(-0.57%)
Aug 05, 2021 288.19 290.65 284.27 285.65 1,232,155 -2.97(-1.03%)
Aug 04, 2021 291.47 295.25 288.53 288.62 873,335 -5.78(-1.96%)
Aug 03, 2021 289.39 295.26 286.70 294.41 811,772 +3.78(+1.30%)
Aug 02, 2021 291.14 303.04 290.43 290.63 1,425,045 -6.25(-2.11%)
Jul 30, 2021 293.41 297.01 293.05 296.88 516,405 +2.56(+0.87%)
Jul 29, 2021 294.00 295.84 291.86 294.32 545,571 +2.87(+0.99%)
Jul 28, 2021 295.07 295.47 290.58 291.45 544,236 -2.72(-0.92%)
Jul 27, 2021 292.47 296.93 290.72 294.17 543,856 -0.05(-0.02%)
Jul 26, 2021 292.01 294.34 290.95 294.22 474,076 +2.43(+0.83%)
Jul 23, 2021 291.29 292.78 288.81 291.79 472,402 +3.59(+1.24%)
Jul 22, 2021 291.09 291.09 287.30 288.20 447,947 -2.16(-0.74%)
Jul 21, 2021 287.37 292.14 285.93 290.37 634,260 +5.38(+1.89%)
Jul 20, 2021 276.11 285.71 275.31 284.99 1,115,875 +9.13(+3.31%)
Jul 19, 2021 278.40 279.60 272.33 275.86 957,143 -9.58(-3.36%)
Jul 16, 2021 292.48 293.16 284.96 285.44 692,629 -5.94(-2.04%)
Jul 15, 2021 289.96 295.45 289.41 291.37 740,450 -0.56(-0.19%)
Jul 14, 2021 296.60 296.85 289.95 291.94 691,155 -2.83(-0.96%)
Jul 13, 2021 298.17 298.39 294.25 294.76 710,067 -3.42(-1.15%)
Jul 12, 2021 294.00 298.31 293.67 298.18 934,732 +1.73(+0.58%)
Jul 09, 2021 296.24 298.39 295.29 296.44 682,487 +4.46(+1.53%)
Jul 08, 2021 288.62 296.64 286.58 291.98 1,214,752 -1.29(-0.44%)
Jul 07, 2021 288.57 295.54 288.57 293.28 924,242 +4.11(+1.42%)
Jul 06, 2021 291.93 292.48 286.89 289.17 1,236,095 -4.14(-1.41%)
Jul 02, 2021 292.53 294.71 291.03 293.31 745,227 +1.18(+0.40%)
Jul 01, 2021 294.74 294.95 291.14 292.12 1,047,330 -0.08(-0.03%)
Jun 30, 2021 286.51 292.73 286.51 292.20 1,006,091 +4.24(+1.47%)
Jun 29, 2021 291.36 292.91 287.75 287.96 1,032,653 -1.11(-0.39%)
Jun 28, 2021 286.25 290.19 282.65 289.07 1,220,094 +1.98(+0.69%)
Jun 25, 2021 285.77 289.06 285.27 287.09 1,467,198 +2.73(+0.96%)
Jun 24, 2021 282.04 285.17 280.45 284.36 1,168,283 +3.45(+1.23%)
Jun 23, 2021 278.73 283.43 276.47 280.91 1,361,072 +5.66(+2.06%)
Jun 22, 2021 273.26 276.54 271.38 275.25 817,996 +1.18(+0.43%)
Jun 21, 2021 271.06 274.90 268.84 274.07 888,478 +6.72(+2.51%)
Jun 18, 2021 267.49 271.94 266.88 267.35 1,610,997 -4.05(-1.49%)
Jun 17, 2021 281.51 282.56 268.29 271.40 1,302,440 -10.18(-3.62%)
Jun 16, 2021 281.00 283.99 277.54 281.58 910,626 +0.06(+0.02%)
Jun 15, 2021 283.65 283.73 279.75 281.53 1,835,139 -0.97(-0.34%)
Jun 14, 2021 286.83 287.29 280.81 282.50 1,176,643 -4.82(-1.68%)
Jun 11, 2021 290.71 291.86 286.09 287.32 810,708 -1.12(-0.39%)
Jun 10, 2021 293.25 293.42 287.46 288.44 756,333 -2.13(-0.73%)
Jun 09, 2021 294.60 294.60 290.19 290.57 648,585 -5.31(-1.79%)
Jun 08, 2021 293.00 297.02 290.38 295.88 550,376 +3.43(+1.17%)
Jun 07, 2021 294.56 295.12 290.22 292.46 481,376 -1.58(-0.54%)
Jun 04, 2021 294.26 295.60 291.63 294.04 629,341 -0.20(-0.07%)
Jun 03, 2021 293.92 296.02 291.23 294.24 538,605 -1.16(-0.39%)
Jun 02, 2021 298.90 299.30 294.68 295.40 590,296 -2.64(-0.89%)
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.