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 (%)
Feb 29, 2024 531.89 536.50 527.24 535.45 851,830 +4.35(+0.82%)
Feb 28, 2024 531.12 536.57 530.00 531.10 433,598 -0.39(-0.07%)
Feb 27, 2024 532.90 533.30 527.05 531.49 389,368 +0.68(+0.13%)
Feb 26, 2024 530.47 532.95 528.00 530.81 483,080 -0.26(-0.05%)
Feb 23, 2024 532.90 534.10 526.64 531.07 547,877 +1.07(+0.20%)
Feb 22, 2024 531.95 535.55 528.27 530.00 602,385 +6.29(+1.20%)
Feb 21, 2024 522.19 524.06 518.40 523.71 473,427 +4.18(+0.80%)
Feb 20, 2024 516.33 521.06 513.05 519.53 685,790 -0.53(-0.10%)
Feb 16, 2024 524.03 527.43 520.00 520.06 703,280 -1.81(-0.35%)
Feb 15, 2024 523.71 527.06 520.13 521.87 644,902 -0.04(-0.01%)
Feb 14, 2024 519.76 525.36 518.27 521.91 688,540 +10.28(+2.01%)
Feb 13, 2024 510.00 513.27 505.67 511.63 801,184 -6.57(-1.27%)
Feb 12, 2024 519.05 521.37 516.79 518.20 575,535 -3.18(-0.61%)
Feb 09, 2024 516.24 521.50 513.99 521.38 565,279 +5.87(+1.14%)
Feb 08, 2024 512.82 515.59 509.01 515.51 478,902 +1.29(+0.25%)
Feb 07, 2024 515.25 517.50 511.63 514.22 529,576 +2.67(+0.52%)
Feb 06, 2024 509.69 511.58 505.03 511.55 649,115 +2.68(+0.53%)
Feb 05, 2024 506.41 512.10 506.41 508.87 794,144 -1.49(-0.29%)
Feb 02, 2024 499.59 514.85 488.45 510.36 1,165,225 +10.18(+2.04%)
Feb 01, 2024 492.20 500.66 482.60 500.18 1,632,668 +35.68(+7.68%)
Jan 31, 2024 473.86 474.43 463.16 464.50 1,686,066 -13.36(-2.80%)
Jan 30, 2024 474.83 479.14 474.56 477.86 816,909 +1.36(+0.29%)
Jan 29, 2024 470.79 476.59 469.26 476.50 615,807 +4.91(+1.04%)
Jan 26, 2024 473.16 474.08 469.89 471.59 444,769 -0.21(-0.04%)
Jan 25, 2024 471.65 473.77 466.31 471.80 692,583 +6.92(+1.49%)
Jan 24, 2024 471.95 471.95 464.46 464.88 557,191 -4.22(-0.90%)
Jan 23, 2024 475.45 475.45 467.58 469.10 470,861 -4.42(-0.93%)
Jan 22, 2024 472.19 477.37 472.18 473.52 384,186 +3.15(+0.67%)
Jan 19, 2024 467.40 471.56 464.79 470.37 650,188 +4.67(+1.00%)
Jan 18, 2024 458.09 466.27 458.09 465.70 443,373 +9.65(+2.12%)
Jan 17, 2024 455.14 458.74 453.19 456.05 635,032 -4.70(-1.02%)
Jan 16, 2024 457.77 461.08 454.00 460.75 594,352 +0.43(+0.09%)
Jan 12, 2024 465.00 465.83 458.39 460.32 327,418 -2.32(-0.50%)
Jan 11, 2024 462.37 464.03 455.93 462.64 449,051 +1.86(+0.40%)
Jan 10, 2024 458.17 461.10 456.00 460.78 456,216 +3.32(+0.73%)
Jan 09, 2024 454.68 457.47 449.89 457.46 525,292 -1.23(-0.27%)
Jan 08, 2024 455.09 458.74 451.67 458.69 486,433 +5.14(+1.13%)
Jan 05, 2024 451.58 456.06 451.50 453.55 423,855 +1.49(+0.33%)
Jan 04, 2024 451.95 459.36 451.50 452.06 545,988 +1.38(+0.31%)
Jan 03, 2024 456.63 458.56 449.39 450.68 553,707 -7.93(-1.73%)
Jan 02, 2024 458.48 461.36 456.92 458.61 635,579 -2.09(-0.45%)
Dec 29, 2023 462.64 464.00 459.95 460.70 401,637 -1.26(-0.27%)
Dec 28, 2023 447.51 463.58 440.00 461.96 467,720 -0.29(-0.06%)
Dec 27, 2023 461.14 463.36 460.05 462.25 302,799 +0.79(+0.17%)
Dec 26, 2023 458.41 462.88 458.33 461.46 267,502 +3.27(+0.71%)
Dec 22, 2023 456.35 460.22 455.23 458.19 376,352 +2.29(+0.50%)
Dec 21, 2023 453.59 456.71 451.57 455.90 313,614 +6.48(+1.44%)
Dec 20, 2023 458.94 462.17 448.96 449.42 625,666 -10.84(-2.36%)
Dec 19, 2023 456.50 462.11 455.40 460.26 546,990 +6.77(+1.49%)
Dec 18, 2023 455.50 455.50 450.93 453.49 514,316 -0.11(-0.02%)
Dec 15, 2023 453.09 458.37 451.84 453.60 1,331,685 -1.81(-0.40%)
Dec 14, 2023 446.85 456.73 446.10 455.41 766,574 +13.87(+3.14%)
Dec 13, 2023 442.19 444.72 435.76 441.54 644,096 +0.71(+0.16%)
Dec 12, 2023 439.43 443.41 437.89 440.83 518,480 +2.61(+0.60%)
Dec 11, 2023 436.80 439.89 436.40 438.22 829,204 -0.41(-0.09%)
Dec 08, 2023 432.91 440.03 432.91 438.63 858,427 +4.86(+1.12%)
Dec 07, 2023 435.93 436.59 431.98 433.77 532,553 -0.55(-0.13%)
Dec 06, 2023 437.39 443.91 433.55 434.32 417,159 -0.51(-0.12%)
Dec 05, 2023 436.99 438.61 433.86 434.83 492,801 -3.32(-0.76%)
Dec 04, 2023 435.13 439.65 434.09 438.15 553,076 -2.01(-0.46%)
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.