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

Parker-Hannifin (NY: PH )

623.77 -2.28 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 412.01 416.18 411.85 411.85 647,905 -1.91(-0.46%)
Aug 30, 2023 413.97 416.32 410.57 413.76 558,645 +2.30(+0.56%)
Aug 29, 2023 402.69 412.40 402.28 411.46 591,169 +7.86(+1.95%)
Aug 28, 2023 399.49 405.41 398.20 403.59 393,237 +5.27(+1.32%)
Aug 25, 2023 397.35 400.99 392.24 398.33 603,412 +6.28(+1.60%)
Aug 24, 2023 396.30 402.96 391.95 392.05 554,452 -5.73(-1.44%)
Aug 23, 2023 390.91 399.56 390.91 397.77 520,232 +5.95(+1.52%)
Aug 22, 2023 394.19 394.97 389.68 391.82 314,769 +0.62(+0.16%)
Aug 21, 2023 393.71 393.71 387.63 391.20 485,462 -0.28(-0.07%)
Aug 18, 2023 388.22 394.56 385.99 391.48 822,875 -1.27(-0.32%)
Aug 17, 2023 401.75 403.08 392.75 392.75 674,885 -7.15(-1.79%)
Aug 16, 2023 402.47 406.60 399.91 399.91 432,318 -2.40(-0.60%)
Aug 15, 2023 404.47 405.31 401.21 402.31 440,458 -4.98(-1.22%)
Aug 14, 2023 409.41 411.06 405.58 407.29 444,053 -2.65(-0.65%)
Aug 11, 2023 405.84 413.62 405.71 409.94 573,501 +3.69(+0.91%)
Aug 10, 2023 414.35 418.08 404.73 406.25 923,163 -9.35(-2.25%)
Aug 09, 2023 417.96 421.41 415.25 415.60 665,050 -2.81(-0.67%)
Aug 08, 2023 414.51 418.97 409.58 418.41 677,712 +0.17(+0.04%)
Aug 07, 2023 413.52 419.16 410.98 418.25 708,735 +10.63(+2.61%)
Aug 04, 2023 412.85 415.24 406.83 407.62 978,709 -3.97(-0.96%)
Aug 03, 2023 413.45 414.53 390.75 411.58 1,601,331 +12.12(+3.03%)
Aug 02, 2023 404.33 410.88 398.63 399.47 1,193,041 -8.17(-2.00%)
Aug 01, 2023 400.34 412.63 399.68 407.63 1,005,952 +4.09(+1.01%)
Jul 31, 2023 395.13 403.68 393.46 403.54 825,693 +10.28(+2.61%)
Jul 28, 2023 394.25 394.25 389.79 393.26 473,103 +2.22(+0.57%)
Jul 27, 2023 390.01 392.70 386.71 391.04 620,453 +3.49(+0.90%)
Jul 26, 2023 390.23 392.24 385.18 387.55 736,631 -4.26(-1.09%)
Jul 25, 2023 388.51 393.01 387.96 391.81 647,039 +0.22(+0.06%)
Jul 24, 2023 392.82 395.02 390.74 391.59 756,376 +0.22(+0.06%)
Jul 21, 2023 396.72 396.72 391.31 391.38 742,709 -5.08(-1.28%)
Jul 20, 2023 398.65 400.62 395.03 396.45 637,150 -0.86(-0.22%)
Jul 19, 2023 396.26 401.55 393.58 397.31 711,128 -4.80(-1.19%)
Jul 18, 2023 394.39 403.16 388.83 402.11 644,634 +7.49(+1.90%)
Jul 17, 2023 388.58 395.04 388.17 394.62 624,282 +4.68(+1.20%)
Jul 14, 2023 391.10 391.62 387.03 389.95 530,448 -2.42(-0.62%)
Jul 13, 2023 392.23 395.63 388.70 392.37 854,344 +1.55(+0.40%)
Jul 12, 2023 395.98 396.63 389.12 390.82 1,203,555 -1.58(-0.40%)
Jul 11, 2023 387.96 393.77 386.12 392.41 757,815 +5.96(+1.54%)
Jul 10, 2023 380.06 386.96 378.61 386.44 564,499 +8.34(+2.20%)
Jul 07, 2023 372.41 382.46 372.21 378.11 554,717 +5.13(+1.37%)
Jul 06, 2023 372.86 373.60 367.79 372.98 887,649 -3.83(-1.02%)
Jul 05, 2023 378.93 379.60 375.65 376.81 844,284 -8.03(-2.09%)
Jul 03, 2023 381.86 385.50 379.40 384.84 292,861 +0.95(+0.25%)
Jun 30, 2023 383.62 386.61 381.33 383.89 617,967 +3.24(+0.85%)
Jun 29, 2023 374.89 381.19 372.52 380.65 542,657 +4.23(+1.12%)
Jun 28, 2023 374.56 376.94 372.25 376.42 680,342 +2.23(+0.59%)
Jun 27, 2023 368.41 376.10 368.41 374.19 772,410 +4.64(+1.26%)
Jun 26, 2023 364.52 371.99 364.52 369.55 790,770 +5.27(+1.45%)
Jun 23, 2023 361.01 364.82 358.95 364.28 1,215,736 -0.88(-0.24%)
Jun 22, 2023 368.17 368.55 362.99 365.16 731,395 -3.19(-0.87%)
Jun 21, 2023 364.18 371.17 360.98 368.35 682,472 +2.36(+0.65%)
Jun 20, 2023 360.30 367.19 358.10 365.98 800,137 +2.71(+0.75%)
Jun 16, 2023 369.79 371.52 362.93 363.28 1,054,460 -4.86(-1.32%)
Jun 15, 2023 363.51 368.72 360.69 368.14 1,031,871 +40.04(+12.20%)
May 08, 2023 330.67 330.88 323.93 328.10 774,866 +1.51(+0.46%)
May 05, 2023 322.25 328.48 321.21 326.59 1,052,018 +10.79(+3.42%)
May 04, 2023 331.13 331.13 315.70 315.80 1,498,066 -0.91(-0.29%)
May 03, 2023 319.83 323.66 316.71 316.71 1,101,106 -1.76(-0.55%)
May 02, 2023 319.21 320.65 311.91 318.48 895,162 -2.30(-0.72%)
May 01, 2023 318.33 323.57 318.33 320.78 869,902 +2.44(+0.77%)
Apr 28, 2023 317.55 320.83 315.44 318.34 713,159 +1.55(+0.49%)
Apr 27, 2023 307.98 317.57 306.07 316.79 1,042,442 +11.41(+3.74%)
Apr 26, 2023 307.93 309.89 303.65 305.38 614,029 -5.35(-1.72%)
Apr 25, 2023 314.16 316.82 309.58 310.73 544,630 -5.73(-1.81%)
Apr 24, 2023 314.74 317.31 314.00 316.46 487,799 +2.12(+0.67%)
Apr 21, 2023 314.23 315.18 310.75 314.34 596,664 +1.44(+0.46%)
Apr 20, 2023 314.11 317.37 312.34 312.90 731,521 -4.02(-1.27%)
Apr 19, 2023 316.33 317.98 313.75 316.92 542,512 -1.24(-0.39%)
Apr 18, 2023 321.51 323.25 316.59 318.16 696,347 -0.70(-0.22%)
Apr 17, 2023 314.12 319.17 313.10 318.86 895,363 +6.17(+1.97%)
Apr 14, 2023 313.66 317.78 310.72 312.69 966,490 -0.43(-0.14%)
Apr 13, 2023 317.19 317.19 303.82 313.12 1,069,501 -4.87(-1.53%)
Apr 12, 2023 314.51 320.32 313.46 317.99 974,811 +6.41(+2.06%)
Apr 11, 2023 310.25 315.42 309.96 311.58 887,210 +2.75(+0.89%)
Apr 10, 2023 305.57 311.53 304.23 308.83 1,008,988 +2.65(+0.86%)
Apr 06, 2023 305.22 308.15 302.06 306.18 729,376 -0.11(-0.04%)
Apr 05, 2023 313.23 313.98 302.56 306.29 1,724,925 -7.90(-2.51%)
Apr 04, 2023 332.69 332.69 312.26 314.19 1,144,527 -18.16(-5.46%)
Apr 03, 2023 329.59 333.03 325.01 332.34 1,124,871 +3.00(+0.91%)
Mar 31, 2023 331.69 332.68 328.08 329.35 1,054,140 -0.45(-0.14%)
Mar 30, 2023 330.09 331.82 328.45 329.80 539,301 +2.35(+0.72%)
Mar 29, 2023 324.34 327.69 322.57 327.44 644,685 +6.30(+1.96%)
Mar 28, 2023 318.02 322.63 318.02 321.14 520,848 +3.02(+0.95%)
Mar 27, 2023 319.07 319.38 315.05 318.12 707,438 +3.71(+1.18%)
Mar 24, 2023 309.27 314.57 304.52 314.41 816,909 +0.44(+0.14%)
Mar 23, 2023 315.04 321.09 309.87 313.97 859,156 -1.67(-0.53%)
Mar 22, 2023 319.64 326.76 315.41 315.64 1,267,349 -4.01(-1.25%)
Mar 21, 2023 316.09 322.13 315.83 319.64 1,413,796 +10.17(+3.29%)
Mar 20, 2023 301.29 310.15 301.29 309.47 1,256,912 +10.69(+3.58%)
Mar 17, 2023 304.39 304.39 294.80 298.78 1,846,767 -8.90(-2.89%)
Mar 16, 2023 303.56 311.24 298.62 307.68 1,547,466 +0.45(+0.15%)
Mar 15, 2023 319.55 323.20 303.06 307.23 2,107,190 -20.26(-6.19%)
Mar 14, 2023 331.51 332.13 321.38 327.49 1,645,401 +2.09(+0.64%)
Mar 13, 2023 327.19 329.02 320.18 325.40 1,075,782 -6.25(-1.89%)
Mar 10, 2023 343.93 344.29 330.63 331.66 1,510,397 -12.21(-3.55%)
Mar 09, 2023 357.08 357.23 343.69 343.87 1,032,391 -11.50(-3.24%)
Mar 08, 2023 352.41 355.72 351.07 355.37 786,686 +3.07(+0.87%)
Mar 07, 2023 354.01 355.78 351.33 352.30 1,099,175 -0.94(-0.27%)
Mar 06, 2023 352.16 356.93 351.94 353.24 714,076 +0.64(+0.18%)
Mar 03, 2023 349.69 353.04 347.18 352.61 608,572 +4.26(+1.22%)
Mar 02, 2023 344.72 349.87 343.27 348.34 662,439 +2.11(+0.61%)
Mar 01, 2023 344.01 348.64 342.92 346.24 880,555 +1.47(+0.43%)
Feb 28, 2023 343.59 347.31 341.95 344.77 727,393 +1.34(+0.39%)
Feb 27, 2023 345.66 346.88 342.44 343.43 701,532 +2.40(+0.70%)
Feb 24, 2023 338.90 341.12 332.94 341.02 599,955 -0.96(-0.28%)
Feb 23, 2023 340.85 342.53 336.54 341.99 649,331 +3.62(+1.07%)
Feb 22, 2023 337.55 341.91 336.26 338.37 507,185 +1.74(+0.52%)
Feb 21, 2023 345.45 347.21 335.38 336.62 945,249 -11.70(-3.36%)
Feb 17, 2023 346.83 349.79 342.68 348.32 839,628 +0.92(+0.27%)
Feb 16, 2023 349.48 353.89 346.38 347.40 1,083,212 -6.49(-1.83%)
Feb 15, 2023 344.36 354.06 343.94 353.89 1,022,214 +8.63(+2.50%)
Feb 14, 2023 342.75 347.51 341.02 345.26 663,906 +0.30(+0.09%)
Feb 13, 2023 343.01 348.27 339.83 344.95 966,137 +3.10(+0.91%)
Feb 10, 2023 343.21 344.40 340.74 341.86 1,011,790 -2.68(-0.78%)
Feb 09, 2023 346.20 350.23 342.03 344.54 1,475,652 +0.94(+0.27%)
Feb 08, 2023 338.15 344.34 338.07 343.60 1,536,964 +2.90(+0.85%)
Feb 07, 2023 339.75 341.89 331.73 340.70 1,182,133 +0.03(+0.01%)
Feb 06, 2023 339.95 344.33 337.77 340.67 1,079,578 -0.99(-0.29%)
Feb 03, 2023 328.74 342.01 328.15 341.66 2,147,806 +12.15(+3.69%)
Feb 02, 2023 331.90 336.70 327.22 329.51 1,753,666 +8.65(+2.70%)
Feb 01, 2023 316.02 324.88 315.17 320.86 1,217,143 +2.63(+0.83%)
Jan 31, 2023 311.90 318.48 307.82 318.23 1,108,092 +8.49(+2.74%)
Jan 30, 2023 310.10 314.02 309.28 309.74 805,865 -2.44(-0.78%)
Jan 27, 2023 305.69 313.98 304.62 312.18 855,672 +5.26(+1.71%)
Jan 26, 2023 304.26 307.17 300.49 306.92 582,868 +4.11(+1.36%)
Jan 25, 2023 300.33 302.92 297.22 302.81 458,353 -2.43(-0.80%)
Jan 24, 2023 304.57 308.91 299.41 305.24 697,284 +0.96(+0.31%)
Jan 23, 2023 298.36 304.71 297.67 304.28 1,018,272 +6.24(+2.09%)
Jan 20, 2023 292.17 298.94 290.40 298.04 885,811 +7.33(+2.52%)
Jan 19, 2023 298.20 298.33 290.04 290.71 844,832 -9.76(-3.25%)
Jan 18, 2023 308.18 309.97 300.12 300.48 884,252 -6.73(-2.19%)
Jan 17, 2023 309.97 311.40 307.14 307.21 708,467 -2.71(-0.88%)
Jan 13, 2023 306.04 311.23 304.59 309.92 581,332 +2.25(+0.73%)
Jan 12, 2023 306.09 309.45 303.75 307.67 728,881 +3.77(+1.24%)
Jan 11, 2023 306.47 306.47 300.41 303.90 887,226 +0.80(+0.26%)
Jan 10, 2023 302.07 303.76 300.15 303.10 1,007,010 +0.96(+0.32%)
Jan 09, 2023 302.17 305.19 301.48 302.14 899,556 +0.95(+0.31%)
Jan 06, 2023 295.62 303.10 295.62 301.20 1,162,746 +10.20(+3.51%)
Jan 05, 2023 289.12 291.70 286.66 291.00 739,982 +1.18(+0.41%)
Jan 04, 2023 287.66 289.83 284.67 289.81 776,281 +5.01(+1.76%)
Jan 03, 2023 286.02 286.88 281.73 284.81 654,442 +0.74(+0.26%)
Dec 30, 2022 283.86 284.83 280.64 284.06 332,008 -0.98(-0.34%)
Dec 29, 2022 282.66 286.50 280.74 285.04 555,757 +5.01(+1.79%)
Dec 28, 2022 286.02 287.24 279.95 280.03 321,972 -5.56(-1.95%)
Dec 27, 2022 285.05 288.17 282.71 285.60 387,455 +1.57(+0.55%)
Dec 23, 2022 282.96 284.25 281.60 284.03 333,146 +0.43(+0.15%)
Dec 22, 2022 282.33 283.96 277.38 283.60 638,967 -1.68(-0.59%)
Dec 21, 2022 282.69 285.83 281.58 285.28 583,302 +5.49(+1.96%)
Dec 20, 2022 275.70 281.28 274.49 279.79 567,957 +3.83(+1.39%)
Dec 19, 2022 278.96 281.71 275.17 275.96 692,724 -2.98(-1.07%)
Dec 16, 2022 279.44 282.62 277.76 278.94 1,230,634 -3.79(-1.34%)
Dec 15, 2022 285.78 285.93 281.93 282.73 758,910 -7.18(-2.48%)
Dec 14, 2022 291.39 297.03 287.91 289.91 714,040 -1.27(-0.44%)
Dec 13, 2022 297.33 297.33 289.14 291.18 1,072,837 +2.39(+0.83%)
Dec 12, 2022 283.31 289.20 281.55 288.79 773,253 +6.25(+2.21%)
Dec 09, 2022 284.95 287.30 282.21 282.54 517,076 -2.61(-0.91%)
Dec 08, 2022 286.99 288.19 284.01 285.15 550,858 +0.05(+0.02%)
Dec 07, 2022 282.10 285.29 282.10 285.10 702,415 +1.92(+0.68%)
Dec 06, 2022 285.67 287.74 280.26 283.18 718,618 -2.71(-0.95%)
Dec 05, 2022 286.12 287.20 283.29 285.89 675,785 -4.40(-1.52%)
Dec 02, 2022 286.15 290.46 285.29 290.29 915,515 -0.14(-0.05%)
Dec 01, 2022 293.92 294.85 289.19 290.43 1,053,120 -1.39(-0.47%)
Nov 30, 2022 287.12 291.91 281.81 291.82 1,701,045 +4.54(+1.58%)
Nov 29, 2022 288.14 291.94 285.69 287.28 1,143,093 -0.76(-0.26%)
Nov 28, 2022 295.78 297.18 286.78 288.04 1,378,356 -10.70(-3.58%)
Nov 25, 2022 300.40 301.00 298.47 298.74 352,811 -0.31(-0.10%)
Nov 23, 2022 302.76 303.21 298.07 299.05 821,053 -2.97(-0.98%)
Nov 22, 2022 302.13 304.15 299.51 302.02 694,275 +1.93(+0.64%)
Nov 21, 2022 296.77 301.34 296.77 300.08 521,339 +1.74(+0.58%)
Nov 18, 2022 300.44 300.44 295.31 298.35 750,240 +1.45(+0.49%)
Nov 17, 2022 297.00 297.86 288.44 296.89 887,982 -5.11(-1.69%)
Nov 16, 2022 302.65 303.29 299.10 302.00 684,480 -1.65(-0.54%)
Nov 15, 2022 304.43 305.77 300.17 303.65 1,189,099 +4.00(+1.34%)
Nov 14, 2022 299.32 305.36 298.39 299.64 848,435 -1.57(-0.52%)
Nov 11, 2022 298.04 302.42 294.99 301.22 839,225 +5.12(+1.73%)
Nov 10, 2022 293.50 297.37 290.83 296.09 1,169,954 +15.05(+5.36%)
Nov 09, 2022 287.55 288.02 280.06 281.04 1,067,930 -9.74(-3.35%)
Nov 08, 2022 294.19 294.84 287.28 290.77 622,524 -1.35(-0.46%)
Nov 07, 2022 291.62 292.76 289.69 292.13 1,049,664 +1.71(+0.59%)
Nov 04, 2022 284.13 291.56 279.17 290.42 1,626,107 +12.35(+4.44%)
Nov 03, 2022 275.52 285.40 270.87 278.07 1,860,619 +2.55(+0.92%)
Nov 02, 2022 278.18 286.76 275.23 275.52 1,156,957 -5.24(-1.87%)
Nov 01, 2022 284.93 285.33 279.56 280.76 881,135 -1.63(-0.58%)
Oct 31, 2022 280.58 284.65 279.75 282.39 1,020,357 -1.00(-0.35%)
Oct 28, 2022 277.07 284.06 274.91 283.39 967,205 +7.84(+2.85%)
Oct 27, 2022 273.68 279.10 272.71 275.55 841,629 +4.55(+1.68%)
Oct 26, 2022 276.05 276.24 268.88 271.00 1,120,462 -2.88(-1.05%)
Oct 25, 2022 268.69 274.61 267.68 273.88 1,059,066 +4.63(+1.72%)
Oct 24, 2022 263.91 270.58 263.32 269.24 943,641 +7.48(+2.86%)
Oct 21, 2022 253.63 263.58 251.56 261.76 1,969,767 +9.21(+3.65%)
Oct 20, 2022 259.05 261.21 251.60 252.55 886,456 -5.51(-2.14%)
Oct 19, 2022 258.79 260.58 254.79 258.06 681,828 -1.21(-0.47%)
Oct 18, 2022 261.64 262.86 255.79 259.27 930,661 +4.71(+1.85%)
Oct 17, 2022 257.22 259.73 252.19 254.56 932,367 +7.52(+3.04%)
Oct 14, 2022 252.79 254.56 245.40 247.04 767,756 -4.78(-1.90%)
Oct 13, 2022 240.80 253.29 237.92 251.82 1,397,027 +5.82(+2.37%)
Oct 12, 2022 248.70 249.14 245.30 246.00 717,358 -1.78(-0.72%)
Oct 11, 2022 243.50 251.54 243.02 247.78 846,157 +2.07(+0.84%)
Oct 10, 2022 249.51 249.59 243.74 245.71 731,935 -1.28(-0.52%)
Oct 07, 2022 250.57 251.43 245.25 246.99 630,907 -6.55(-2.58%)
Oct 06, 2022 255.97 257.97 253.34 253.54 797,256 -2.20(-0.86%)
Oct 05, 2022 251.17 257.37 249.22 255.74 1,011,956 +0.16(+0.06%)
Oct 04, 2022 250.47 255.87 250.47 255.58 1,299,481 +10.46(+4.27%)
Oct 03, 2022 239.36 247.13 237.36 245.12 896,573 +9.67(+4.11%)
Sep 30, 2022 239.15 242.85 235.18 235.45 928,436 -3.16(-1.32%)
Sep 29, 2022 238.06 239.03 234.58 238.61 1,350,504 -2.22(-0.92%)
Sep 28, 2022 234.30 241.98 232.21 240.83 1,608,111 +9.29(+4.01%)
Sep 27, 2022 236.25 237.60 229.01 231.54 1,373,656 -1.64(-0.70%)
Sep 26, 2022 235.41 238.25 230.81 233.18 1,390,345 -4.51(-1.90%)
Sep 23, 2022 240.59 241.47 234.45 237.69 869,890 -5.65(-2.32%)
Sep 22, 2022 251.31 252.78 242.91 243.34 926,639 -7.97(-3.17%)
Sep 21, 2022 254.09 258.55 250.38 251.31 1,385,245 -0.32(-0.13%)
Sep 20, 2022 253.94 254.44 250.03 251.63 854,514 -6.03(-2.34%)
Sep 19, 2022 251.28 258.24 250.73 257.65 622,895 +4.92(+1.95%)
Sep 16, 2022 256.00 257.10 251.31 252.73 1,071,782 -7.23(-2.78%)
Sep 15, 2022 263.46 265.82 259.17 259.96 515,893 -3.14(-1.19%)
Sep 14, 2022 263.98 265.07 259.78 263.10 601,627 +0.48(+0.18%)
Sep 13, 2022 266.95 268.93 261.66 262.63 740,618 -11.92(-4.34%)
Sep 12, 2022 272.60 277.08 272.50 274.55 655,389 +3.46(+1.28%)
Sep 09, 2022 268.58 272.23 268.04 271.09 681,643 +4.11(+1.54%)
Sep 08, 2022 262.59 267.08 260.80 266.98 476,039 +1.70(+0.64%)
Sep 07, 2022 259.04 266.16 257.88 265.28 445,185 +6.30(+2.43%)
Sep 06, 2022 258.23 259.38 255.16 258.98 668,588 +1.61(+0.63%)
Sep 02, 2022 264.00 264.30 255.62 257.37 505,858 -2.70(-1.04%)
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.