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

Parker-Hannifin (NY: PH )

634.07 +9.78 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 469.81 470.37 459.20 460.53 1,700,611 -13.25(-2.80%)
Jan 30, 2024 470.77 475.04 470.50 473.77 823,956 +1.35(+0.29%)
Jan 29, 2024 466.76 472.51 465.25 472.42 621,119 +4.87(+1.04%)
Jan 26, 2024 469.11 470.03 465.87 467.56 448,606 -0.21(-0.04%)
Jan 25, 2024 467.62 469.72 462.32 467.76 698,558 +6.86(+1.49%)
Jan 24, 2024 467.91 467.91 460.49 460.90 561,997 -4.18(-0.90%)
Jan 23, 2024 471.38 471.38 463.58 465.09 474,923 -4.38(-0.93%)
Jan 22, 2024 468.15 473.29 468.14 469.47 387,500 +3.12(+0.67%)
Jan 19, 2024 463.40 467.53 460.81 466.35 655,797 +4.63(+1.00%)
Jan 18, 2024 454.17 462.28 454.17 461.72 447,198 +9.57(+2.12%)
Jan 17, 2024 451.25 454.82 449.31 452.15 640,510 -4.66(-1.02%)
Jan 16, 2024 453.86 457.14 450.12 456.81 599,479 +0.43(+0.09%)
Jan 12, 2024 461.02 461.84 454.47 456.38 330,242 -2.30(-0.50%)
Jan 11, 2024 458.42 460.06 452.03 458.68 452,925 +1.84(+0.40%)
Jan 10, 2024 454.25 457.16 452.10 456.84 460,151 +3.29(+0.73%)
Jan 09, 2024 450.79 453.56 446.04 453.55 529,823 -1.22(-0.27%)
Jan 08, 2024 451.20 454.82 447.81 454.77 490,629 +5.10(+1.13%)
Jan 05, 2024 447.72 452.16 447.64 449.67 427,511 +1.48(+0.33%)
Jan 04, 2024 448.08 455.43 447.64 448.19 550,698 +1.37(+0.31%)
Jan 03, 2024 452.72 454.64 445.55 446.82 558,483 -7.86(-1.73%)
Jan 02, 2024 454.56 457.41 453.01 454.69 641,062 -2.07(-0.45%)
Dec 29, 2023 458.68 460.03 456.02 456.76 405,101 -1.25(-0.27%)
Dec 28, 2023 443.68 459.62 436.24 458.01 471,755 -0.29(-0.06%)
Dec 27, 2023 457.20 459.40 456.12 458.30 305,411 +0.78(+0.17%)
Dec 26, 2023 454.49 458.93 454.41 457.51 269,809 +3.24(+0.71%)
Dec 22, 2023 452.45 456.28 451.34 454.27 379,598 +2.27(+0.50%)
Dec 21, 2023 449.71 452.80 447.71 452.00 316,319 +6.42(+1.44%)
Dec 20, 2023 455.01 458.22 445.12 445.58 631,063 -10.75(-2.36%)
Dec 19, 2023 452.60 458.16 451.51 456.32 551,708 +6.71(+1.49%)
Dec 18, 2023 451.60 451.60 447.07 449.61 518,753 -0.11(-0.02%)
Dec 15, 2023 449.21 454.45 447.98 449.72 1,343,173 -1.79(-0.40%)
Dec 14, 2023 443.03 452.82 442.28 451.51 773,187 +13.75(+3.14%)
Dec 13, 2023 438.41 440.92 432.04 437.76 649,652 +0.70(+0.16%)
Dec 12, 2023 435.67 439.62 434.15 437.06 522,953 +2.59(+0.60%)
Dec 11, 2023 433.06 436.13 432.67 434.47 836,357 -0.41(-0.09%)
Dec 08, 2023 429.21 436.27 429.21 434.88 865,832 +4.82(+1.12%)
Dec 07, 2023 432.20 432.86 428.29 430.06 537,147 -0.55(-0.13%)
Dec 06, 2023 433.65 440.11 429.84 430.61 420,757 -0.51(-0.12%)
Dec 05, 2023 433.25 434.86 430.15 431.11 497,052 -3.29(-0.76%)
Dec 04, 2023 431.41 435.89 430.38 434.40 557,847 -1.99(-0.46%)
Dec 01, 2023 429.40 437.32 429.40 436.39 583,692 +6.92(+1.61%)
Nov 30, 2023 426.70 430.44 423.13 429.48 642,230 +5.08(+1.20%)
Nov 29, 2023 427.13 429.38 423.00 424.40 508,437 +1.52(+0.36%)
Nov 28, 2023 428.85 432.76 422.84 422.88 810,881 -5.34(-1.25%)
Nov 27, 2023 426.81 430.14 425.68 428.23 388,008 -1.74(-0.40%)
Nov 24, 2023 428.56 431.45 426.37 429.96 223,608 +2.42(+0.57%)
Nov 22, 2023 429.10 431.25 426.10 427.54 577,041 -1.68(-0.39%)
Nov 21, 2023 427.19 431.61 425.32 429.22 457,858 +1.38(+0.32%)
Nov 20, 2023 427.80 430.29 425.79 427.84 430,444 -1.10(-0.26%)
Nov 17, 2023 424.34 429.50 422.74 428.94 543,283 +6.15(+1.45%)
Nov 16, 2023 425.63 430.33 421.56 422.79 785,128 -2.62(-0.62%)
Nov 15, 2023 425.85 429.52 425.01 425.41 755,937 +1.11(+0.26%)
Nov 14, 2023 421.75 429.03 418.75 424.30 593,072 +8.46(+2.03%)
Nov 13, 2023 414.11 418.03 412.41 415.84 377,484 -0.02(-0.00%)
Nov 10, 2023 410.24 416.71 409.42 415.86 509,857 +8.04(+1.97%)
Nov 09, 2023 410.01 417.06 405.88 407.82 823,438 +2.13(+0.53%)
Nov 08, 2023 404.77 409.74 402.84 405.69 723,944 +3.54(+0.88%)
Nov 07, 2023 398.26 403.89 396.45 402.15 634,592 +0.93(+0.23%)
Nov 06, 2023 397.13 401.51 394.36 401.22 832,240 +4.89(+1.23%)
Nov 03, 2023 406.42 408.00 395.50 396.33 1,241,990 -3.35(-0.84%)
Nov 02, 2023 391.60 406.48 390.22 399.68 1,600,166 +33.70(+9.21%)
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.