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

Parker-Hannifin (NY: PH )

558.65 +4.21 (+0.76%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 30, 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 (%)
Apr 28, 2023 319.33 322.63 317.21 320.13 709,177 +1.56(+0.49%)
Apr 27, 2023 309.71 319.35 307.79 318.57 1,036,621 +11.48(+3.74%)
Apr 26, 2023 309.66 311.63 305.36 307.09 610,600 -5.38(-1.72%)
Apr 25, 2023 315.92 318.61 311.32 312.47 541,589 -5.76(-1.81%)
Apr 24, 2023 316.50 319.09 315.76 318.24 485,075 +2.13(+0.67%)
Apr 21, 2023 315.99 316.94 312.49 316.11 593,332 +1.45(+0.46%)
Apr 20, 2023 315.87 319.15 314.10 314.66 727,436 -4.04(-1.27%)
Apr 19, 2023 318.11 319.77 315.51 318.70 539,482 -1.25(-0.39%)
Apr 18, 2023 323.32 325.06 318.36 319.95 692,459 -0.70(-0.22%)
Apr 17, 2023 315.88 320.97 314.86 320.65 890,363 +6.21(+1.97%)
Apr 14, 2023 315.42 319.57 312.46 314.44 961,093 -0.43(-0.14%)
Apr 13, 2023 318.98 318.98 305.52 314.88 1,063,529 -4.90(-1.53%)
Apr 12, 2023 316.27 322.12 315.22 319.77 969,368 +6.44(+2.06%)
Apr 11, 2023 311.99 317.19 311.70 313.33 882,256 +2.77(+0.89%)
Apr 10, 2023 307.29 313.28 305.94 310.56 1,003,354 +2.66(+0.86%)
Apr 06, 2023 306.93 309.88 303.75 307.90 725,303 -0.11(-0.04%)
Apr 05, 2023 314.99 315.74 304.26 308.01 1,715,293 -7.94(-2.51%)
Apr 04, 2023 334.55 334.55 314.01 315.95 1,138,136 -18.26(-5.46%)
Apr 03, 2023 331.44 334.90 326.84 334.21 1,118,589 +3.01(+0.91%)
Mar 31, 2023 333.55 334.54 329.92 331.19 1,048,253 -0.45(-0.14%)
Mar 30, 2023 331.94 333.69 330.29 331.65 536,289 +2.37(+0.72%)
Mar 29, 2023 326.16 329.53 324.38 329.28 641,085 +6.34(+1.96%)
Mar 28, 2023 319.80 324.44 319.80 322.95 517,940 +3.04(+0.95%)
Mar 27, 2023 320.86 321.17 316.82 319.91 703,488 +3.73(+1.18%)
Mar 24, 2023 311.00 316.33 306.23 316.18 812,347 +0.44(+0.14%)
Mar 23, 2023 316.81 322.90 311.61 315.73 854,359 -1.68(-0.53%)
Mar 22, 2023 321.44 328.59 317.18 317.41 1,260,271 -4.03(-1.25%)
Mar 21, 2023 317.86 323.94 317.61 321.44 1,405,901 +10.23(+3.29%)
Mar 20, 2023 302.98 311.89 302.98 311.21 1,249,894 +10.75(+3.58%)
Mar 17, 2023 306.10 306.10 296.45 300.46 1,836,455 -8.95(-2.89%)
Mar 16, 2023 305.27 312.99 300.29 309.41 1,538,825 +0.45(+0.15%)
Mar 15, 2023 321.34 325.02 304.77 308.95 2,095,424 -20.38(-6.19%)
Mar 14, 2023 333.37 334.00 323.18 329.33 1,636,213 +2.10(+0.64%)
Mar 13, 2023 329.03 330.87 321.98 327.23 1,069,774 -6.29(-1.89%)
Mar 10, 2023 345.86 346.22 332.49 333.52 1,501,962 -12.28(-3.55%)
Mar 09, 2023 359.09 359.24 345.62 345.80 1,026,626 -11.57(-3.24%)
Mar 08, 2023 354.39 357.72 353.04 357.37 782,293 +3.08(+0.87%)
Mar 07, 2023 356.00 357.77 353.31 354.28 1,093,037 -0.95(-0.27%)
Mar 06, 2023 354.13 358.93 353.92 355.23 710,088 +0.64(+0.18%)
Mar 03, 2023 351.65 355.03 349.13 354.59 605,174 +4.29(+1.22%)
Mar 02, 2023 346.65 351.84 345.20 350.30 658,739 +2.12(+0.61%)
Mar 01, 2023 345.94 350.60 344.84 348.18 875,638 +1.48(+0.43%)
Feb 28, 2023 345.52 349.26 343.87 346.70 723,331 +1.35(+0.39%)
Feb 27, 2023 347.60 348.82 344.36 345.35 697,615 +2.41(+0.70%)
Feb 24, 2023 340.80 343.04 334.81 342.94 596,605 -0.96(-0.28%)
Feb 23, 2023 342.76 344.46 338.43 343.90 645,705 +3.64(+1.07%)
Feb 22, 2023 339.44 343.83 338.15 340.27 504,353 +1.75(+0.52%)
Feb 21, 2023 347.39 349.16 337.27 338.51 939,971 -11.77(-3.36%)
Feb 17, 2023 348.78 351.76 344.60 350.28 834,939 +0.93(+0.27%)
Feb 16, 2023 351.44 355.88 348.33 349.35 1,077,163 -6.52(-1.83%)
Feb 15, 2023 346.29 356.05 345.88 355.88 1,016,506 +8.68(+2.50%)
Feb 14, 2023 344.67 349.46 342.94 347.20 660,199 +0.31(+0.09%)
Feb 13, 2023 344.94 350.22 341.74 346.89 960,741 +3.11(+0.91%)
Feb 10, 2023 345.14 346.34 342.65 343.78 1,006,140 -2.70(-0.78%)
Feb 09, 2023 348.14 352.19 343.95 346.48 1,467,412 +0.95(+0.27%)
Feb 08, 2023 340.05 346.28 339.96 345.53 1,528,381 +2.92(+0.85%)
Feb 07, 2023 341.65 343.81 333.59 342.62 1,175,532 +0.03(+0.01%)
Feb 06, 2023 341.86 346.27 339.67 342.59 1,073,550 -0.99(-0.29%)
Feb 03, 2023 330.59 343.93 330.00 343.58 2,135,813 +12.22(+3.69%)
Feb 02, 2023 333.76 338.59 329.06 331.36 1,743,874 +8.70(+2.70%)
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.