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 (%)
Jul 31, 2024 557.64 567.35 555.50 559.61 577,918 +9.92(+1.81%)
Jul 30, 2024 550.66 555.74 544.85 549.69 404,740 +2.68(+0.49%)
Jul 29, 2024 553.47 555.33 546.54 547.00 327,526 -6.07(-1.10%)
Jul 26, 2024 549.11 556.98 546.01 553.08 545,530 +9.45(+1.74%)
Jul 25, 2024 532.19 553.19 527.88 543.62 815,519 +15.83(+3.00%)
Jul 24, 2024 545.26 547.74 527.52 527.80 1,117,091 -22.34(-4.06%)
Jul 23, 2024 549.65 557.75 548.79 550.14 791,553 -0.46(-0.08%)
Jul 22, 2024 550.42 552.04 541.45 550.60 518,711 +7.45(+1.37%)
Jul 19, 2024 549.10 549.10 540.38 543.15 602,138 -3.01(-0.55%)
Jul 18, 2024 552.31 563.25 544.23 546.16 820,383 -10.24(-1.84%)
Jul 17, 2024 563.58 565.21 555.26 556.40 921,276 -10.71(-1.89%)
Jul 16, 2024 547.53 567.33 545.25 567.11 1,090,544 +23.87(+4.39%)
Jul 15, 2024 538.71 547.24 535.49 543.24 706,454 +6.82(+1.27%)
Jul 12, 2024 533.02 544.22 530.53 536.41 803,159 +9.71(+1.84%)
Jul 11, 2024 522.50 532.47 518.62 526.70 763,994 +4.98(+0.95%)
Jul 10, 2024 505.36 522.75 505.36 521.73 644,643 +14.45(+2.85%)
Jul 09, 2024 507.12 509.89 504.39 507.27 418,158 -0.09(-0.02%)
Jul 08, 2024 506.31 508.38 504.15 507.37 435,578 +3.26(+0.65%)
Jul 05, 2024 510.08 510.70 499.33 504.10 550,293 -7.20(-1.41%)
Jul 03, 2024 509.92 514.72 507.77 511.30 440,341 +2.68(+0.53%)
Jul 02, 2024 498.62 508.90 497.46 508.62 543,711 +9.00(+1.80%)
Jul 01, 2024 512.03 512.59 495.20 499.63 570,125 -4.79(-0.95%)
Jun 28, 2024 504.46 512.12 501.64 504.41 2,817,151 +1.59(+0.32%)
Jun 27, 2024 499.73 503.43 499.46 502.83 597,874 +1.58(+0.32%)
Jun 26, 2024 501.30 502.87 496.20 501.24 521,927 -2.66(-0.53%)
Jun 25, 2024 507.06 508.44 498.27 503.90 574,275 -4.98(-0.98%)
Jun 24, 2024 506.14 513.88 502.74 508.88 642,562 +6.11(+1.22%)
Jun 21, 2024 507.49 507.51 497.62 502.77 892,466 -3.82(-0.75%)
Jun 20, 2024 503.89 508.29 500.17 506.59 636,826 +1.16(+0.23%)
Jun 18, 2024 506.19 510.20 504.06 505.43 707,592 +0.80(+0.16%)
Jun 17, 2024 498.11 507.99 491.35 504.63 997,205 +2.72(+0.54%)
Jun 14, 2024 511.83 515.91 491.87 501.91 1,367,600 -25.53(-4.84%)
Jun 13, 2024 528.59 528.59 521.57 527.44 668,996 -4.05(-0.76%)
Jun 12, 2024 527.65 537.86 526.78 531.49 742,182 +9.93(+1.90%)
Jun 11, 2024 521.55 523.06 517.57 521.55 542,082 -2.99(-0.57%)
Jun 10, 2024 516.23 524.63 515.21 524.55 951,242 +9.83(+1.91%)
Jun 07, 2024 512.06 519.29 510.59 514.71 704,034 +0.92(+0.18%)
Jun 06, 2024 520.83 523.40 511.88 513.80 595,726 -7.96(-1.53%)
Jun 05, 2024 514.47 521.86 512.12 521.75 647,626 +10.72(+2.10%)
Jun 04, 2024 510.94 513.34 506.73 511.03 934,569 -0.63(-0.12%)
Jun 03, 2024 532.62 532.62 504.78 511.66 1,032,426 -18.39(-3.47%)
May 31, 2024 528.92 531.03 520.56 530.05 1,254,647 +7.04(+1.35%)
May 30, 2024 522.04 524.41 518.46 523.01 593,340 +1.27(+0.24%)
May 29, 2024 522.64 524.81 518.21 521.75 586,879 -3.34(-0.64%)
May 28, 2024 534.17 535.59 523.22 525.09 740,020 -3.28(-0.62%)
May 24, 2024 526.42 529.37 521.29 528.37 645,793 +3.25(+0.62%)
May 23, 2024 547.11 547.11 523.86 525.12 1,120,706 -19.45(-3.57%)
May 22, 2024 545.25 549.69 540.16 544.56 507,770 -0.80(-0.15%)
May 21, 2024 545.10 547.03 543.62 545.36 550,715 -1.13(-0.21%)
May 20, 2024 543.92 550.15 541.79 546.49 629,335 +2.88(+0.53%)
May 17, 2024 544.48 545.70 539.99 543.60 825,612 +5.60(+1.04%)
May 16, 2024 550.01 550.01 536.17 538.00 1,149,438 -13.74(-2.49%)
May 15, 2024 551.07 555.30 550.63 551.74 672,414 +3.86(+0.70%)
May 14, 2024 549.14 550.27 543.61 547.88 648,211 -1.63(-0.30%)
May 13, 2024 559.66 561.43 549.15 549.51 550,169 -10.07(-1.80%)
May 10, 2024 563.44 567.24 558.26 559.58 490,485 +0.44(+0.08%)
May 09, 2024 552.55 560.90 551.45 559.14 435,446 +7.39(+1.34%)
May 08, 2024 545.28 554.33 545.08 551.75 317,729 +4.70(+0.86%)
May 07, 2024 549.62 554.18 545.90 547.05 478,183 -0.61(-0.11%)
May 06, 2024 540.81 549.74 539.91 547.65 678,561 +14.53(+2.72%)
May 03, 2024 533.44 544.23 533.44 533.13 975,632 +5.47(+1.04%)
May 02, 2024 522.21 531.96 512.88 527.66 1,742,844 -12.21(-2.26%)
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.