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 (%)
Aug 30, 2024 592.83 601.30 588.69 600.20 622,701 +8.98(+1.52%)
Aug 29, 2024 593.24 599.53 588.91 591.22 413,039 +3.21(+0.55%)
Aug 28, 2024 589.96 592.49 583.75 588.01 325,857 -2.08(-0.35%)
Aug 27, 2024 588.12 593.92 584.79 590.09 349,494 -1.16(-0.20%)
Aug 26, 2024 595.24 597.33 587.36 591.25 431,303 -2.57(-0.43%)
Aug 23, 2024 591.70 594.10 586.38 593.82 492,648 +6.52(+1.11%)
Aug 22, 2024 588.20 593.15 582.88 587.30 384,484 +1.36(+0.23%)
Aug 21, 2024 585.50 589.45 582.42 585.94 1,018,898 +3.65(+0.63%)
Aug 20, 2024 585.84 589.60 578.41 582.29 603,540 -4.21(-0.72%)
Aug 19, 2024 586.00 591.08 582.05 586.50 518,605 +3.10(+0.53%)
Aug 16, 2024 590.84 591.45 582.49 583.40 577,743 -7.44(-1.26%)
Aug 15, 2024 588.00 593.28 583.40 590.84 657,764 +12.45(+2.15%)
Aug 14, 2024 573.81 580.01 573.77 578.39 718,791 +6.86(+1.20%)
Aug 13, 2024 570.00 573.95 563.85 571.53 583,546 +3.75(+0.66%)
Aug 12, 2024 569.96 573.64 563.60 567.78 595,783 -2.03(-0.36%)
Aug 09, 2024 571.11 576.54 562.44 569.81 920,575 +1.73(+0.30%)
Aug 08, 2024 560.01 569.42 554.28 568.08 1,418,207 +55.58(+10.84%)
Aug 07, 2024 520.24 531.50 510.38 512.50 1,066,715 -5.52(-1.07%)
Aug 06, 2024 510.00 526.07 505.79 518.02 638,871 +11.71(+2.31%)
Aug 05, 2024 504.74 514.47 493.63 506.31 913,803 -12.20(-2.35%)
Aug 02, 2024 524.21 531.43 507.67 518.51 701,189 -16.03(-3.00%)
Aug 01, 2024 558.03 565.56 527.55 534.54 1,047,594 -26.62(-4.74%)
Jul 31, 2024 559.19 568.92 557.04 561.16 576,322 +9.95(+1.81%)
Jul 30, 2024 552.19 557.28 546.36 551.21 403,622 +2.69(+0.49%)
Jul 29, 2024 555.00 556.87 548.05 548.52 326,622 -6.09(-1.10%)
Jul 26, 2024 550.63 558.52 547.52 554.61 544,024 +9.48(+1.74%)
Jul 25, 2024 533.66 554.72 529.34 545.13 813,267 +15.87(+3.00%)
Jul 24, 2024 546.77 549.25 528.98 529.26 1,114,006 -22.40(-4.06%)
Jul 23, 2024 551.17 559.30 550.32 551.66 789,367 -0.46(-0.08%)
Jul 22, 2024 551.95 553.57 542.95 552.12 517,279 +7.47(+1.37%)
Jul 19, 2024 550.62 550.62 541.88 544.65 600,475 -3.02(-0.55%)
Jul 18, 2024 553.84 564.81 545.74 547.67 818,117 -10.27(-1.84%)
Jul 17, 2024 565.14 566.78 556.80 557.94 918,732 -10.74(-1.89%)
Jul 16, 2024 549.05 568.90 546.76 568.68 1,087,532 +23.94(+4.39%)
Jul 15, 2024 540.20 548.75 536.97 544.74 704,503 +6.84(+1.27%)
Jul 12, 2024 534.50 545.73 532.00 537.90 800,941 +9.74(+1.84%)
Jul 11, 2024 523.95 533.95 520.06 528.16 761,884 +4.99(+0.95%)
Jul 10, 2024 506.76 524.20 506.76 523.17 642,863 +14.49(+2.85%)
Jul 09, 2024 508.52 511.30 505.79 508.68 417,003 -0.09(-0.02%)
Jul 08, 2024 507.71 509.79 505.55 508.77 434,375 +3.27(+0.65%)
Jul 05, 2024 511.49 512.12 500.71 505.50 548,773 -7.22(-1.41%)
Jul 03, 2024 511.33 516.15 509.18 512.72 439,125 +2.69(+0.53%)
Jul 02, 2024 500.00 510.31 498.84 510.03 542,210 +9.02(+1.80%)
Jul 01, 2024 513.45 514.00 496.57 501.01 568,551 -4.80(-0.95%)
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%)
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.