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 (%)
Jun 28, 2024 505.86 513.54 503.03 505.81 2,809,370 +1.59(+0.32%)
Jun 27, 2024 501.11 504.82 500.85 504.22 596,223 +1.59(+0.32%)
Jun 26, 2024 502.69 504.26 497.57 502.63 520,486 -2.67(-0.53%)
Jun 25, 2024 508.47 509.85 499.65 505.30 572,689 -4.99(-0.98%)
Jun 24, 2024 507.54 515.30 504.13 510.29 640,788 +6.13(+1.22%)
Jun 21, 2024 508.90 508.92 499.00 504.16 890,001 -3.83(-0.75%)
Jun 20, 2024 505.29 509.69 501.55 507.99 635,067 +1.16(+0.23%)
Jun 18, 2024 507.59 511.61 505.46 506.83 705,638 +0.80(+0.16%)
Jun 17, 2024 499.49 509.40 492.71 506.03 994,451 +2.73(+0.54%)
Jun 14, 2024 513.25 517.34 493.23 503.30 1,363,823 -25.60(-4.84%)
Jun 13, 2024 530.05 530.05 523.01 528.90 667,148 -4.06(-0.76%)
Jun 12, 2024 529.11 539.35 528.24 532.96 740,132 +9.96(+1.90%)
Jun 11, 2024 523.00 524.51 519.00 523.00 540,585 -3.00(-0.57%)
Jun 10, 2024 517.66 526.08 516.64 526.00 948,615 +9.86(+1.91%)
Jun 07, 2024 513.48 520.73 512.00 516.14 702,090 +0.92(+0.18%)
Jun 06, 2024 522.27 524.85 513.30 515.22 594,081 -7.98(-1.53%)
Jun 05, 2024 515.89 523.31 513.54 523.20 645,838 +10.75(+2.10%)
Jun 04, 2024 512.35 514.76 508.13 512.45 931,988 -0.63(-0.12%)
Jun 03, 2024 534.10 534.10 506.18 513.08 1,029,575 -18.44(-3.47%)
May 31, 2024 530.39 532.50 522.00 531.52 1,251,182 +7.06(+1.35%)
May 30, 2024 523.49 525.86 519.90 524.46 591,701 +1.27(+0.24%)
May 29, 2024 524.09 526.26 519.64 523.19 585,258 -3.35(-0.64%)
May 28, 2024 535.65 537.07 524.67 526.54 737,976 -3.29(-0.62%)
May 24, 2024 527.88 530.84 522.73 529.83 644,010 +3.26(+0.62%)
May 23, 2024 548.62 548.62 525.31 526.57 1,117,611 -19.50(-3.57%)
May 22, 2024 546.76 551.21 541.65 546.07 506,368 -0.80(-0.15%)
May 21, 2024 546.61 548.55 545.13 546.87 549,194 -1.13(-0.21%)
May 20, 2024 545.43 551.67 543.29 548.00 627,597 +2.89(+0.53%)
May 17, 2024 545.99 547.21 541.49 545.11 823,332 +5.62(+1.04%)
May 16, 2024 551.53 551.53 537.65 539.49 1,146,263 -13.78(-2.49%)
May 15, 2024 552.60 556.84 552.16 553.27 670,557 +3.87(+0.70%)
May 14, 2024 550.66 551.79 545.12 549.40 646,421 -1.63(-0.30%)
May 13, 2024 561.21 562.99 550.67 551.03 548,650 -10.10(-1.80%)
May 10, 2024 565.00 568.81 559.81 561.13 489,131 +0.44(+0.08%)
May 09, 2024 554.08 562.45 552.98 560.69 434,244 +5.78(+1.04%)
May 08, 2024 548.40 557.50 548.20 554.91 315,921 +4.73(+0.86%)
May 07, 2024 552.77 557.35 549.03 550.18 475,462 -0.61(-0.11%)
May 06, 2024 543.91 552.89 543.00 550.79 674,699 +14.61(+2.72%)
May 03, 2024 536.49 547.35 536.49 536.18 970,080 +5.50(+1.04%)
May 02, 2024 525.20 535.00 515.82 530.68 1,732,925 -12.28(-2.26%)
May 01, 2024 542.36 552.19 540.48 542.96 903,773 -1.95(-0.36%)
Apr 30, 2024 552.83 558.95 544.52 544.91 625,427 -9.53(-1.72%)
Apr 29, 2024 553.64 555.98 550.85 554.44 535,561 +0.80(+0.14%)
Apr 26, 2024 550.01 554.62 549.15 553.64 548,740 +4.26(+0.78%)
Apr 25, 2024 540.00 552.04 534.63 549.38 522,374 +3.03(+0.55%)
Apr 24, 2024 552.38 556.87 539.22 546.35 664,594 -4.05(-0.74%)
Apr 23, 2024 545.46 552.86 543.22 550.40 375,727 +10.68(+1.98%)
Apr 22, 2024 537.79 546.65 534.36 539.72 533,733 +5.07(+0.95%)
Apr 19, 2024 540.77 543.29 531.77 534.65 557,986 -3.44(-0.64%)
Apr 18, 2024 545.00 547.93 537.38 538.09 393,025 -2.48(-0.46%)
Apr 17, 2024 548.39 548.39 536.39 540.57 515,367 -3.57(-0.66%)
Apr 16, 2024 545.00 546.91 536.84 544.14 634,755 +0.77(+0.14%)
Apr 15, 2024 560.71 561.90 540.88 543.37 671,313 -6.95(-1.26%)
Apr 12, 2024 550.08 554.32 546.37 550.32 462,893 -5.47(-0.98%)
Apr 11, 2024 553.20 558.15 550.58 555.79 391,294 +0.42(+0.08%)
Apr 10, 2024 553.32 560.64 547.96 555.37 538,384 -5.98(-1.07%)
Apr 09, 2024 568.00 568.88 547.99 561.35 488,137 -4.58(-0.81%)
Apr 08, 2024 566.73 568.78 562.96 565.93 449,607 -0.74(-0.13%)
Apr 05, 2024 554.23 566.98 553.48 566.67 484,473 +11.02(+1.98%)
Apr 04, 2024 565.12 570.15 551.75 555.65 610,223 -2.92(-0.52%)
Apr 03, 2024 550.00 561.12 548.50 558.57 564,514 +11.13(+2.03%)
Apr 02, 2024 551.49 551.49 545.14 547.44 625,528 -3.57(-0.65%)
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.