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, 2009 40.68 40.97 39.34 39.85 2,890,971 -0.82(-2.02%)
Sep 29, 2009 40.63 41.27 40.54 40.67 1,828,579 +0.07(+0.17%)
Sep 28, 2009 40.21 40.86 40.08 40.60 1,754,331 +0.48(+1.19%)
Sep 25, 2009 40.89 40.89 39.26 40.13 2,203,084 -0.03(-0.08%)
Sep 24, 2009 40.76 41.12 40.00 40.16 1,755,138 -0.63(-1.55%)
Sep 23, 2009 41.44 41.51 40.74 40.79 1,079,440 -0.48(-1.16%)
Sep 22, 2009 41.92 41.96 40.99 41.26 2,230,927 -0.34(-0.81%)
Sep 21, 2009 42.06 42.25 41.47 41.60 1,282,996 -0.81(-1.92%)
Sep 18, 2009 42.51 42.72 42.07 42.42 1,681,231 +0.25(+0.58%)
Sep 17, 2009 42.17 42.96 41.89 42.17 2,146,715 +0.35(+0.85%)
Sep 16, 2009 41.87 42.54 41.37 41.82 2,644,786 +0.30(+0.72%)
Sep 15, 2009 40.47 41.81 40.32 41.52 3,248,109 +1.05(+2.60%)
Sep 14, 2009 38.17 40.57 38.17 40.46 3,845,064 +1.88(+4.86%)
Sep 11, 2009 37.57 38.80 37.51 38.59 3,220,193 +1.15(+3.06%)
Sep 10, 2009 37.08 37.44 36.61 37.44 1,383,194 +0.28(+0.74%)
Sep 09, 2009 36.83 37.32 35.88 37.17 2,423,717 +0.20(+0.54%)
Sep 08, 2009 37.47 37.83 36.89 36.97 2,675,464 -0.18(-0.48%)
Sep 04, 2009 36.64 37.32 36.64 37.14 1,566,053 +0.51(+1.38%)
Sep 03, 2009 36.29 36.81 36.04 36.64 2,388,450 +0.22(+0.61%)
Sep 02, 2009 36.69 36.94 36.34 36.41 1,229,706 -0.43(-1.17%)
Sep 01, 2009 37.20 38.70 36.77 36.84 2,426,936 -0.56(-1.50%)
Aug 31, 2009 37.48 37.50 36.70 37.40 1,319,712 -0.54(-1.42%)
Aug 28, 2009 38.53 38.73 37.71 37.94 1,420,757 -0.25(-0.64%)
Aug 27, 2009 38.37 38.66 37.65 38.19 1,313,416 -0.08(-0.20%)
Aug 26, 2009 38.75 38.75 38.00 38.27 1,439,411 -0.42(-1.09%)
Aug 25, 2009 38.56 39.24 38.19 38.69 1,998,184 +0.45(+1.19%)
Aug 24, 2009 38.12 38.82 38.02 38.23 1,402,353 +0.19(+0.50%)
Aug 21, 2009 37.64 38.37 37.40 38.04 2,436,574 +0.68(+1.81%)
Aug 20, 2009 37.05 37.59 37.03 37.37 1,289,973 +0.37(+1.00%)
Aug 19, 2009 36.58 37.23 36.28 37.00 959,279 +0.01(+0.02%)
Aug 18, 2009 36.21 37.10 36.11 36.99 1,437,030 +0.97(+2.70%)
Aug 17, 2009 36.55 36.90 35.82 36.02 1,076,848 -1.35(-3.62%)
Aug 14, 2009 38.21 38.26 37.06 37.37 1,149,155 -0.76(-1.99%)
Aug 13, 2009 38.24 38.40 37.47 38.13 1,641,042 +0.31(+0.81%)
Aug 12, 2009 36.55 38.19 36.52 37.82 2,455,674 +1.41(+3.89%)
Aug 11, 2009 36.74 36.88 36.05 36.41 1,879,163 -0.51(-1.39%)
Aug 10, 2009 37.27 37.68 36.48 36.92 2,589,528 -0.36(-0.96%)
Aug 07, 2009 36.47 37.34 36.03 37.28 2,684,336 +1.44(+4.01%)
Aug 06, 2009 35.90 36.12 35.41 35.84 1,606,546 +0.18(+0.49%)
Aug 05, 2009 36.59 36.78 35.41 35.67 1,982,921 -0.67(-1.85%)
Aug 04, 2009 35.71 36.84 35.71 36.34 2,208,803 +0.56(+1.56%)
Aug 03, 2009 34.21 35.90 34.05 35.78 4,063,261 +1.92(+5.67%)
Jul 31, 2009 34.95 35.36 33.78 33.86 3,698,165 -1.09(-3.11%)
Jul 30, 2009 35.02 36.59 34.42 34.95 5,266,974 -0.98(-2.72%)
Jul 29, 2009 36.06 36.25 35.48 35.93 1,813,831 -0.44(-1.20%)
Jul 28, 2009 36.39 36.68 35.84 36.36 1,298,308 -0.23(-0.63%)
Jul 27, 2009 36.61 36.81 36.17 36.59 1,728,894 -0.06(-0.17%)
Jul 24, 2009 36.42 36.79 35.85 36.65 3,885 -0.05(-0.15%)
Jul 23, 2009 36.03 36.74 35.70 36.71 2,288,732 +0.71(+1.98%)
Jul 22, 2009 35.82 36.60 35.21 36.00 2,062,544 +0.26(+0.73%)
Jul 21, 2009 35.74 36.64 34.92 35.74 3,362,793 +0.63(+1.81%)
Jul 20, 2009 34.44 35.62 34.00 35.10 2,764,098 +1.09(+3.22%)
Jul 17, 2009 34.01 34.48 33.81 34.01 1,601,439 -0.15(-0.43%)
Jul 16, 2009 33.49 34.31 33.23 34.15 2,071,192 +0.60(+1.80%)
Jul 15, 2009 32.62 33.68 32.43 33.55 2,632,564 +1.37(+4.25%)
Jul 14, 2009 31.94 32.20 31.65 32.18 2,728,699 +0.35(+1.11%)
Jul 13, 2009 31.25 31.84 31.21 31.83 1,832,004 +0.72(+2.31%)
Jul 10, 2009 30.46 31.38 30.39 31.11 2,904,537 +0.37(+1.19%)
Jul 09, 2009 30.95 31.22 30.23 30.74 2,710,664 -0.05(-0.15%)
Jul 08, 2009 30.48 31.05 30.27 30.79 3,649,182 +0.21(+0.70%)
Jul 07, 2009 31.48 31.80 30.55 30.57 2,021,400 -0.93(-2.94%)
Jul 06, 2009 31.35 31.59 31.12 31.50 2,391,309 -0.31(-0.99%)
Jul 02, 2009 32.28 32.32 31.61 31.81 2,017,456 -0.96(-2.94%)
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.