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

Parker-Hannifin (NY: PH )

545.11 +5.62 (+1.04%)
Official Closing Price Updated: 7:00 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 (%)
Dec 29, 2023 459.95 461.31 457.28 458.02 403,982 -1.25(-0.27%)
Dec 28, 2023 444.91 460.89 437.44 459.28 470,451 -0.29(-0.06%)
Dec 27, 2023 458.46 460.67 457.38 459.57 304,567 +0.79(+0.17%)
Dec 26, 2023 455.75 460.20 455.67 458.78 269,064 +3.25(+0.71%)
Dec 22, 2023 453.70 457.55 452.59 455.53 378,550 +2.28(+0.50%)
Dec 21, 2023 450.96 454.06 448.95 453.25 315,445 +6.44(+1.44%)
Dec 20, 2023 456.27 459.49 446.35 446.81 629,320 -10.78(-2.36%)
Dec 19, 2023 453.85 459.43 452.76 457.59 550,185 +6.73(+1.49%)
Dec 18, 2023 452.86 452.86 448.31 450.86 517,320 -0.11(-0.02%)
Dec 15, 2023 450.46 455.71 449.22 450.97 1,339,463 -1.80(-0.40%)
Dec 14, 2023 444.25 454.07 443.51 452.76 771,051 +13.79(+3.14%)
Dec 13, 2023 439.62 442.14 433.23 438.98 647,858 +0.71(+0.16%)
Dec 12, 2023 436.88 440.83 435.35 438.27 521,508 +2.59(+0.60%)
Dec 11, 2023 434.26 437.34 433.87 435.68 834,047 -0.41(-0.09%)
Dec 08, 2023 430.40 437.48 430.40 436.08 863,441 +4.83(+1.12%)
Dec 07, 2023 433.40 434.06 429.47 431.25 535,663 -0.55(-0.13%)
Dec 06, 2023 434.85 441.33 431.03 431.80 419,595 -0.51(-0.12%)
Dec 05, 2023 434.45 436.06 431.34 432.31 495,679 -3.30(-0.76%)
Dec 04, 2023 432.60 437.10 431.57 435.61 556,306 -2.00(-0.46%)
Dec 01, 2023 430.60 438.53 430.60 437.60 582,080 +6.94(+1.61%)
Nov 30, 2023 427.88 431.63 424.30 430.66 640,456 +5.09(+1.20%)
Nov 29, 2023 428.32 430.57 424.17 425.57 507,033 +1.52(+0.36%)
Nov 28, 2023 430.04 433.96 424.01 424.05 808,641 -5.36(-1.25%)
Nov 27, 2023 427.99 431.33 426.86 429.41 386,936 -1.74(-0.40%)
Nov 24, 2023 429.75 432.64 427.55 431.15 222,990 +2.43(+0.57%)
Nov 22, 2023 430.29 432.44 427.28 428.73 575,447 -1.68(-0.39%)
Nov 21, 2023 428.38 432.80 426.50 430.41 456,593 +1.38(+0.32%)
Nov 20, 2023 428.98 431.48 426.97 429.02 429,255 -1.10(-0.26%)
Nov 17, 2023 425.51 430.68 423.91 430.13 541,783 +6.16(+1.45%)
Nov 16, 2023 426.81 431.52 422.73 423.96 782,959 -2.62(-0.62%)
Nov 15, 2023 427.03 430.71 426.19 426.59 753,849 +1.11(+0.26%)
Nov 14, 2023 422.92 430.22 419.91 425.48 591,434 +8.48(+2.03%)
Nov 13, 2023 415.25 419.19 413.55 416.99 376,442 -0.02(-0.00%)
Nov 10, 2023 411.38 417.87 410.55 417.01 508,449 +8.06(+1.97%)
Nov 09, 2023 411.15 418.22 407.00 408.95 821,163 +2.14(+0.53%)
Nov 08, 2023 405.89 410.87 403.96 406.81 721,944 +3.55(+0.88%)
Nov 07, 2023 399.36 405.01 397.55 403.26 632,839 +0.93(+0.23%)
Nov 06, 2023 398.23 402.62 395.45 402.33 829,941 +4.90(+1.23%)
Nov 03, 2023 407.55 409.13 396.60 397.43 1,238,560 -3.36(-0.84%)
Nov 02, 2023 392.69 407.60 391.30 400.79 1,595,746 +33.79(+9.21%)
Nov 01, 2023 366.16 367.05 359.20 367.00 1,213,594 +1.55(+0.42%)
Oct 31, 2023 362.93 365.53 359.09 365.45 1,189,581 -0.63(-0.17%)
Oct 30, 2023 367.00 368.44 362.14 366.09 532,378 +3.28(+0.90%)
Oct 27, 2023 365.82 369.21 361.19 362.81 480,766 -3.69(-1.01%)
Oct 26, 2023 365.88 372.42 365.74 366.49 564,690 +2.42(+0.66%)
Oct 25, 2023 367.90 369.59 363.05 364.08 632,175 -5.71(-1.54%)
Oct 24, 2023 368.98 372.90 364.66 369.78 565,912 +6.35(+1.75%)
Oct 23, 2023 369.53 370.75 362.85 363.43 640,726 -5.99(-1.62%)
Oct 20, 2023 371.79 372.67 365.92 369.43 659,417 -2.04(-0.55%)
Oct 19, 2023 374.70 383.14 369.71 371.47 948,048 -3.96(-1.06%)
Oct 18, 2023 393.41 393.73 374.22 375.43 1,075,852 -23.63(-5.92%)
Oct 17, 2023 390.63 403.41 389.39 399.06 583,845 +5.79(+1.47%)
Oct 16, 2023 394.17 398.49 389.04 393.27 472,135 +4.02(+1.03%)
Oct 13, 2023 404.40 405.34 385.52 389.25 795,693 -13.81(-3.43%)
Oct 12, 2023 403.89 408.42 397.81 403.06 909,902 -0.42(-0.10%)
Oct 11, 2023 394.08 403.65 394.08 403.47 740,558 +9.94(+2.52%)
Oct 10, 2023 392.92 398.14 391.25 393.54 412,690 +1.83(+0.47%)
Oct 09, 2023 386.99 392.39 382.30 391.70 455,030 +3.66(+0.94%)
Oct 06, 2023 379.31 393.27 376.75 388.05 863,421 +7.96(+2.10%)
Oct 05, 2023 385.46 387.89 378.00 380.08 843,334 -0.90(-0.24%)
Oct 04, 2023 378.37 382.27 374.49 380.99 509,476 +2.62(+0.69%)
Oct 03, 2023 380.06 383.13 374.66 378.37 458,542 -3.26(-0.85%)
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.