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 (%)
Sep 30, 2002 12.63 12.82 12.18 12.69 2,502,654 +0.06(+0.47%)
Sep 27, 2002 12.88 13.04 12.62 12.63 1,380,373 -0.44(-3.35%)
Sep 26, 2002 12.76 13.09 12.62 13.07 1,688,037 +0.46(+3.66%)
Sep 25, 2002 12.46 12.68 12.29 12.61 2,330,258 +0.25(+2.04%)
Sep 24, 2002 12.68 12.68 12.32 12.36 3,732,908 -0.33(-2.57%)
Sep 23, 2002 12.56 12.71 12.51 12.68 2,666,621 +0.04(+0.31%)
Sep 20, 2002 12.62 12.71 12.52 12.64 3,021,047 +0.13(+1.01%)
Sep 19, 2002 11.94 12.76 11.94 12.52 6,464,354 +0.27(+2.22%)
Sep 18, 2002 12.29 12.34 12.04 12.24 2,344,708 -0.20(-1.60%)
Sep 17, 2002 12.81 12.84 12.41 12.44 1,759,685 -0.20(-1.55%)
Sep 16, 2002 12.58 12.70 12.47 12.64 1,821,498 +0.05(+0.42%)
Sep 13, 2002 12.62 12.66 12.46 12.59 2,294,936 -0.45(-3.47%)
Sep 12, 2002 13.28 13.29 12.99 13.04 935,234 -0.25(-1.87%)
Sep 11, 2002 13.37 13.40 13.27 13.29 742,367 +0.01(+0.10%)
Sep 10, 2002 13.21 13.31 13.09 13.27 1,007,483 +0.07(+0.55%)
Sep 09, 2002 13.15 13.25 12.79 13.20 12,944,764 +0.00(+0.00%)
Sep 06, 2002 13.22 13.27 13.05 13.20 1,142,952 +0.34(+2.63%)
Sep 05, 2002 13.05 13.15 12.82 12.86 2,138,996 -0.42(-3.18%)
Sep 04, 2002 13.04 13.33 13.01 13.28 1,258,752 +0.25(+1.89%)
Sep 03, 2002 13.47 13.47 12.97 13.04 2,012,158 -0.44(-3.23%)
Aug 30, 2002 13.46 13.73 13.44 13.47 1,698,272 +0.10(+0.74%)
Aug 29, 2002 13.53 13.56 13.27 13.37 1,041,200 -0.21(-1.54%)
Aug 28, 2002 13.83 13.83 13.50 13.58 3,331,520 -0.33(-2.39%)
Aug 27, 2002 14.30 14.36 13.87 13.92 1,353,681 -0.10(-0.73%)
Aug 26, 2002 13.95 14.08 13.77 14.02 1,824,308 +0.13(+0.96%)
Aug 23, 2002 14.25 14.26 13.82 13.89 861,780 -0.36(-2.52%)
Aug 22, 2002 14.03 14.28 13.94 14.24 904,327 +0.33(+2.34%)
Aug 21, 2002 13.84 13.95 13.58 13.92 1,618,597 +0.26(+1.90%)
Aug 20, 2002 13.81 13.81 13.52 13.66 968,549 +0.39(+2.93%)
Aug 16, 2002 13.35 13.35 13.19 13.27 1,372,947 -0.08(-0.57%)
Aug 15, 2002 13.48 13.62 13.15 13.35 1,787,581 -0.15(-1.11%)
Aug 14, 2002 13.46 13.52 12.77 13.50 2,002,524 +0.04(+0.30%)
Aug 13, 2002 13.71 13.73 13.45 13.46 1,925,859 -0.26(-1.86%)
Aug 12, 2002 13.70 13.79 13.35 13.71 1,243,299 +0.48(+3.61%)
Aug 07, 2002 13.29 13.29 12.69 13.23 1,540,125 +0.32(+2.50%)
Aug 06, 2002 12.52 13.14 12.46 12.91 2,239,745 +0.67(+5.51%)
Aug 05, 2002 12.61 12.72 12.23 12.24 1,887,326 -0.44(-3.46%)
Aug 02, 2002 13.12 13.20 12.50 12.68 2,723,417 -0.45(-3.42%)
Aug 01, 2002 13.38 13.38 12.79 13.12 2,872,332 -0.25(-1.86%)
Jul 31, 2002 13.34 13.42 12.99 13.37 3,306,835 +0.01(+0.10%)
Jul 30, 2002 12.79 13.59 12.62 13.36 4,495,345 -0.19(-1.42%)
Jul 29, 2002 13.14 13.55 13.14 13.55 3,637,779 +0.50(+3.79%)
Jul 26, 2002 13.30 13.31 12.86 13.06 4,768,289 -0.25(-1.85%)
Jul 25, 2002 13.55 13.89 13.09 13.30 2,905,046 -0.33(-2.41%)
Jul 24, 2002 12.62 13.64 12.44 13.63 2,493,823 +0.86(+6.76%)
Jul 23, 2002 12.76 13.28 12.70 12.77 2,220,278 -0.27(-2.06%)
Jul 22, 2002 13.38 13.62 12.73 13.04 2,107,688 -0.34(-2.53%)
Jul 19, 2002 13.89 13.89 13.31 13.38 2,406,923 -0.77(-5.47%)
Jul 17, 2002 14.51 14.84 14.08 14.15 2,228,707 -0.93(-6.19%)
Jul 12, 2002 15.01 15.40 14.94 15.08 2,352,334 +0.04(+0.27%)
Jul 11, 2002 14.95 15.18 14.62 15.04 2,767,972 -0.02(-0.13%)
Jul 10, 2002 15.53 15.53 0.0033 15.06 2,649,361 -0.30(-1.97%)
Jul 09, 2002 15.40 15.40 15.37 15.37 2,948,596 -0.03(-0.19%)
Jul 08, 2002 15.71 15.71 15.40 15.40 1,690,445 -0.32(-2.01%)
Jul 05, 2002 15.27 15.71 15.21 15.71 849,537 +0.73(+4.85%)
Jul 04, 2002 15.00 15.18 14.51 14.98 2,372,002 +0.00(+0.00%)
Jul 03, 2002 15.00 15.18 14.51 14.98 2,372,002 -0.10(-0.68%)
Jul 02, 2002 15.09 15.22 14.92 15.09 2,739,674 -0.19(-1.26%)
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.