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

Parker-Hannifin (NY: PH )

543.40 +3.91 (+0.72%)
Streaming Delayed Price Updated: 2:39 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 (%)
Apr 28, 2023 318.39 321.68 316.28 319.19 711,266 +1.55(+0.49%)
Apr 27, 2023 308.80 318.41 306.89 317.64 1,039,675 +11.45(+3.74%)
Apr 26, 2023 308.75 310.72 304.46 306.19 612,399 -5.36(-1.72%)
Apr 25, 2023 314.99 317.67 310.40 311.55 543,184 -5.75(-1.81%)
Apr 24, 2023 315.57 318.16 314.84 317.30 486,504 +2.12(+0.67%)
Apr 21, 2023 315.06 316.01 311.57 315.18 595,080 +1.44(+0.46%)
Apr 20, 2023 314.94 318.21 313.18 313.74 729,579 -4.03(-1.27%)
Apr 19, 2023 317.17 318.83 314.58 317.76 541,071 -1.25(-0.39%)
Apr 18, 2023 322.37 324.11 317.43 319.01 694,499 -0.70(-0.22%)
Apr 17, 2023 314.95 320.02 313.93 319.71 892,986 +6.19(+1.97%)
Apr 14, 2023 314.49 318.63 311.54 313.52 963,924 -0.43(-0.14%)
Apr 13, 2023 318.04 318.04 304.63 313.95 1,066,662 -4.88(-1.53%)
Apr 12, 2023 315.35 321.17 314.30 318.83 972,223 +6.43(+2.06%)
Apr 11, 2023 311.07 316.26 310.78 312.41 884,855 +2.76(+0.89%)
Apr 10, 2023 306.39 312.36 305.04 309.65 1,006,310 +2.65(+0.86%)
Apr 06, 2023 306.03 308.98 302.86 307.00 727,440 -0.11(-0.04%)
Apr 05, 2023 314.06 314.82 303.37 307.10 1,720,346 -7.92(-2.51%)
Apr 04, 2023 333.57 333.57 313.09 315.02 1,141,489 -18.21(-5.46%)
Apr 03, 2023 330.47 333.92 325.88 333.23 1,121,885 +3.01(+0.91%)
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%)
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.