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

Parker-Hannifin (NY: PH )

554.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2022 265.39 270.61 259.84 260.98 808,743 -5.34(-2.00%)
Apr 28, 2022 263.24 267.41 258.58 266.32 648,945 +4.49(+1.71%)
Apr 27, 2022 262.36 265.75 260.14 261.83 686,626 +0.31(+0.12%)
Apr 26, 2022 265.12 269.27 261.32 261.52 532,284 -6.63(-2.47%)
Apr 25, 2022 264.60 268.30 258.49 268.15 731,173 +1.15(+0.43%)
Apr 22, 2022 273.84 275.98 266.32 267.00 640,957 -9.54(-3.45%)
Apr 21, 2022 281.91 284.27 274.35 276.54 642,383 -2.38(-0.85%)
Apr 20, 2022 274.72 280.63 274.72 278.92 646,608 +6.25(+2.29%)
Apr 19, 2022 262.95 273.00 262.78 272.67 569,709 +11.21(+4.29%)
Apr 18, 2022 262.77 265.20 259.74 261.46 486,414 -2.46(-0.93%)
Apr 14, 2022 265.80 267.24 262.75 263.92 528,458 +0.31(+0.12%)
Apr 13, 2022 259.80 265.97 259.50 263.61 509,446 +3.17(+1.22%)
Apr 12, 2022 262.84 267.03 259.31 260.44 444,881 -0.15(-0.06%)
Apr 11, 2022 263.95 267.84 260.06 260.60 632,401 -3.51(-1.33%)
Apr 08, 2022 266.24 268.96 263.52 264.10 609,961 -2.48(-0.93%)
Apr 07, 2022 262.90 268.16 259.10 266.58 1,204,003 +3.08(+1.17%)
Apr 06, 2022 260.41 264.08 257.24 263.50 1,967,917 -0.96(-0.36%)
Apr 05, 2022 271.14 273.35 263.86 264.46 820,868 -9.36(-3.42%)
Apr 04, 2022 271.27 274.69 267.96 273.82 559,461 +1.87(+0.69%)
Apr 01, 2022 276.50 288.68 269.79 271.95 868,472 -1.50(-0.55%)
Mar 31, 2022 278.86 282.78 273.43 273.45 806,913 -7.60(-2.71%)
Mar 30, 2022 286.21 288.07 280.94 281.05 588,140 -5.91(-2.06%)
Mar 29, 2022 280.39 287.11 279.64 286.96 669,528 +10.70(+3.87%)
Mar 28, 2022 278.92 279.55 274.65 276.26 702,149 -3.61(-1.29%)
Mar 25, 2022 278.63 281.45 277.32 279.88 355,747 +1.24(+0.45%)
Mar 24, 2022 277.64 278.84 275.69 278.63 395,020 +2.31(+0.84%)
Mar 23, 2022 278.05 279.15 275.71 276.32 601,489 -3.35(-1.20%)
Mar 22, 2022 279.50 282.49 278.14 279.68 531,690 +1.63(+0.59%)
Mar 21, 2022 278.23 280.89 276.40 278.05 725,457 -1.79(-0.64%)
Mar 18, 2022 276.40 280.14 272.70 279.84 1,019,895 +1.47(+0.53%)
Mar 17, 2022 269.98 278.37 269.98 278.37 480,547 +2.84(+1.03%)
Mar 16, 2022 272.05 279.80 269.03 275.52 678,414 +6.52(+2.43%)
Mar 15, 2022 268.09 270.65 265.76 269.00 710,343 +4.98(+1.89%)
Mar 14, 2022 264.64 267.74 261.17 264.02 901,301 +2.88(+1.10%)
Mar 11, 2022 267.13 269.10 260.49 261.13 1,040,430 -4.48(-1.69%)
Mar 10, 2022 262.50 266.49 260.37 265.62 1,016,668 -2.36(-0.88%)
Mar 09, 2022 268.57 275.80 267.78 267.98 875,985 +6.22(+2.38%)
Mar 08, 2022 264.75 273.35 258.75 261.75 1,206,043 -0.29(-0.11%)
Mar 07, 2022 272.72 274.61 261.99 262.04 1,290,294 -11.50(-4.20%)
Mar 04, 2022 279.28 280.16 272.32 273.54 1,065,795 -10.72(-3.77%)
Mar 03, 2022 288.95 289.31 281.82 284.25 606,238 -2.25(-0.79%)
Mar 02, 2022 280.58 288.02 280.05 286.51 785,029 +9.34(+3.37%)
Mar 01, 2022 285.35 286.68 274.61 277.17 980,102 -8.45(-2.96%)
Feb 28, 2022 282.62 287.49 280.91 285.62 784,159 -1.54(-0.54%)
Feb 25, 2022 279.13 287.98 281.01 287.16 576,265 +8.48(+3.04%)
Feb 24, 2022 273.13 279.47 270.16 278.68 1,360,092 -0.70(-0.25%)
Feb 23, 2022 286.91 286.91 278.97 279.39 667,512 -5.19(-1.83%)
Feb 22, 2022 289.04 291.23 283.11 284.58 647,830 -4.55(-1.57%)
Feb 18, 2022 289.13 0 -2.88(-0.99%)
Feb 17, 2022 296.35 297.75 290.94 292.01 422,499 -6.95(-2.32%)
Feb 16, 2022 293.88 299.80 293.03 298.96 689,420 +3.75(+1.27%)
Feb 15, 2022 293.69 297.77 293.33 295.21 769,472 +5.01(+1.73%)
Feb 14, 2022 289.95 291.98 286.25 290.20 790,573 +0.59(+0.20%)
Feb 11, 2022 293.00 295.59 287.15 289.61 760,908 -3.75(-1.28%)
Feb 10, 2022 297.22 302.38 291.15 293.36 829,400 -8.48(-2.81%)
Feb 09, 2022 295.09 302.58 294.11 301.84 737,665 +9.14(+3.12%)
Feb 08, 2022 292.14 292.94 287.78 292.70 1,068,836 +0.92(+0.32%)
Feb 07, 2022 291.03 297.76 290.35 291.77 1,153,244 +0.77(+0.26%)
Feb 04, 2022 297.76 299.25 286.17 291.01 1,221,258 -8.25(-2.76%)
Feb 03, 2022 323.78 297.33 299.26 1,673,064 -7.83(-2.55%)
Feb 02, 2022 303.04 308.32 301.88 307.08 989,824 +2.40(+0.79%)
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.