Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 553.17 553.19 549.99 552.63 611,515 -2.25(-0.40%)
Mar 27, 2024 549.31 555.46 545.79 554.87 520,507 +8.84(+1.62%)
Mar 26, 2024 547.66 551.72 545.88 546.03 427,833 -1.36(-0.25%)
Mar 25, 2024 550.62 553.09 546.57 547.40 395,659 -4.33(-0.79%)
Mar 22, 2024 555.19 557.80 550.29 551.73 396,589 -5.72(-1.03%)
Mar 21, 2024 547.04 557.94 545.53 557.45 623,600 +14.10(+2.59%)
Mar 20, 2024 535.69 544.42 534.67 543.35 405,014 +7.58(+1.41%)
Mar 19, 2024 532.76 537.20 532.03 535.77 548,110 +2.57(+0.48%)
Mar 18, 2024 535.87 537.18 532.87 533.21 498,247 +0.83(+0.16%)
Mar 15, 2024 529.11 535.44 528.29 532.37 673,685 -0.82(-0.15%)
Mar 14, 2024 540.81 541.89 528.41 533.20 615,883 -3.29(-0.61%)
Mar 13, 2024 537.49 537.49 534.28 536.49 517,325 +1.27(+0.24%)
Mar 12, 2024 532.99 536.03 528.66 535.22 513,757 +2.23(+0.42%)
Mar 11, 2024 530.89 533.56 525.00 532.99 596,637 -1.30(-0.24%)
Mar 08, 2024 536.81 539.91 529.64 534.29 525,521 -2.12(-0.39%)
Mar 07, 2024 532.11 536.65 530.00 536.41 576,827 +8.20(+1.55%)
Mar 06, 2024 528.06 530.44 525.30 528.21 906,239 +3.21(+0.61%)
Mar 05, 2024 529.87 531.88 523.05 525.00 683,552 -7.47(-1.40%)
Mar 04, 2024 534.68 540.82 532.09 532.46 401,322 -2.28(-0.43%)
Mar 01, 2024 532.41 535.99 531.43 534.74 516,542 +2.34(+0.44%)
Feb 29, 2024 528.86 533.45 524.24 532.40 856,706 +4.33(+0.82%)
Feb 28, 2024 528.10 533.52 526.98 528.08 436,080 -0.39(-0.07%)
Feb 27, 2024 529.87 530.26 524.05 528.47 391,596 +0.68(+0.13%)
Feb 26, 2024 527.45 529.92 525.00 527.79 485,845 -0.26(-0.05%)
Feb 23, 2024 529.87 531.06 523.64 528.05 551,013 +1.06(+0.20%)
Feb 22, 2024 528.92 532.50 525.27 526.98 605,833 +6.25(+1.20%)
Feb 21, 2024 519.22 521.08 515.45 520.73 476,136 +4.16(+0.80%)
Feb 20, 2024 513.39 518.09 510.13 516.57 689,715 -0.53(-0.10%)
Feb 16, 2024 521.05 524.43 517.04 517.10 707,305 -1.80(-0.35%)
Feb 15, 2024 520.73 524.06 517.17 518.90 648,593 -0.04(-0.01%)
Feb 14, 2024 516.80 522.37 515.32 518.94 692,481 +10.22(+2.01%)
Feb 13, 2024 507.10 510.35 502.79 508.72 805,770 -6.53(-1.27%)
Feb 12, 2024 516.10 518.40 513.85 515.25 578,829 -3.16(-0.61%)
Feb 09, 2024 513.30 518.53 511.06 518.41 568,514 +5.84(+1.14%)
Feb 08, 2024 509.90 512.66 506.12 512.58 481,643 +2.75(+0.54%)
Feb 07, 2024 510.84 513.08 507.25 509.82 534,144 +2.65(+0.52%)
Feb 06, 2024 505.33 507.20 500.71 507.18 654,715 +2.66(+0.53%)
Feb 05, 2024 502.08 507.72 502.08 504.52 800,995 -1.48(-0.29%)
Feb 02, 2024 495.32 510.45 484.27 506.00 1,175,277 +10.09(+2.04%)
Feb 01, 2024 487.99 496.38 478.47 495.90 1,646,753 +35.38(+7.68%)
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%)
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.