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, 2020 191.83 195.00 188.51 190.82 1,019,220 +0.15(+0.08%)
Sep 29, 2020 191.57 192.99 189.02 190.67 423,005 -0.72(-0.37%)
Sep 28, 2020 191.58 194.94 190.93 191.39 560,952 +2.79(+1.48%)
Sep 25, 2020 182.59 189.89 182.39 188.60 609,708 +3.83(+2.07%)
Sep 24, 2020 184.34 187.64 181.31 184.77 629,510 +0.42(+0.23%)
Sep 23, 2020 188.62 192.40 184.01 184.34 957,392 -4.87(-2.57%)
Sep 22, 2020 187.58 189.64 186.12 189.21 590,579 +1.55(+0.82%)
Sep 21, 2020 191.30 192.76 183.35 187.66 1,176,963 -8.88(-4.52%)
Sep 18, 2020 201.44 203.19 195.96 196.55 1,008,405 -5.34(-2.64%)
Sep 17, 2020 199.66 203.60 196.59 201.88 727,187 -0.25(-0.12%)
Sep 16, 2020 200.15 205.20 199.08 202.13 752,957 +4.15(+2.10%)
Sep 15, 2020 200.22 202.05 197.83 197.98 555,779 -1.42(-0.71%)
Sep 14, 2020 199.14 200.35 197.50 199.40 1,047,645 +2.18(+1.10%)
Sep 11, 2020 193.93 198.01 193.43 197.22 918,062 +4.55(+2.36%)
Sep 10, 2020 196.13 197.61 191.93 192.68 661,948 -2.62(-1.34%)
Sep 09, 2020 193.33 196.91 193.14 195.30 744,473 +3.75(+1.96%)
Sep 08, 2020 193.55 195.54 191.31 191.55 689,453 -3.95(-2.02%)
Sep 04, 2020 197.17 198.58 193.15 195.50 1,483,553 +0.93(+0.48%)
Sep 03, 2020 201.82 202.33 192.77 194.56 1,058,945 -7.56(-3.74%)
Sep 02, 2020 200.75 202.96 198.67 202.13 1,072,090 +2.41(+1.21%)
Sep 01, 2020 193.33 199.92 191.98 199.72 1,056,958 +5.43(+2.80%)
Aug 31, 2020 197.44 198.01 194.23 194.28 1,089,537 -4.21(-2.12%)
Aug 28, 2020 197.21 199.20 196.53 198.49 905,549 +2.53(+1.29%)
Aug 27, 2020 198.75 199.64 195.90 195.96 653,794 -1.05(-0.53%)
Aug 26, 2020 195.60 197.77 194.77 197.01 1,032,714 +0.24(+0.12%)
Aug 25, 2020 198.03 198.38 195.23 196.77 819,312 -0.23(-0.11%)
Aug 24, 2020 194.75 197.49 193.59 197.00 836,554 +3.24(+1.67%)
Aug 21, 2020 192.29 195.18 192.17 193.76 951,425 +1.36(+0.71%)
Aug 20, 2020 191.34 193.66 190.61 192.40 666,780 -1.16(-0.60%)
Aug 19, 2020 193.88 195.40 192.72 193.56 545,900 -0.57(-0.30%)
Aug 18, 2020 195.57 196.43 193.81 194.13 607,728 -1.89(-0.96%)
Aug 17, 2020 196.68 198.45 195.77 196.02 654,610 -0.84(-0.42%)
Aug 14, 2020 193.51 198.09 193.34 196.86 588,211 +1.62(+0.83%)
Aug 13, 2020 194.87 196.55 194.00 195.24 642,703 -1.56(-0.79%)
Aug 12, 2020 197.76 198.40 194.27 196.80 965,898 +0.97(+0.49%)
Aug 11, 2020 194.67 200.84 194.18 195.83 2,093,876 +3.81(+1.99%)
Aug 10, 2020 185.53 192.17 185.35 192.02 1,164,497 +6.45(+3.48%)
Aug 07, 2020 183.12 185.98 180.90 185.57 1,204,109 +4.29(+2.37%)
Aug 06, 2020 174.68 182.87 174.38 181.28 2,181,569 +6.97(+4.00%)
Aug 05, 2020 172.30 175.43 171.88 174.31 1,100,087 +4.09(+2.40%)
Aug 04, 2020 170.18 171.58 169.17 170.22 738,044 -0.59(-0.35%)
Aug 03, 2020 168.71 172.26 167.80 170.82 698,637 +2.79(+1.66%)
Jul 31, 2020 168.95 168.95 164.96 168.03 933,003 -1.50(-0.89%)
Jul 30, 2020 169.51 169.82 164.36 169.53 859,424 -2.84(-1.65%)
Jul 29, 2020 171.33 172.40 169.89 172.37 1,571,944 +2.98(+1.76%)
Jul 28, 2020 173.70 174.50 169.37 169.39 501,000 -4.96(-2.84%)
Jul 27, 2020 171.74 174.79 169.66 174.35 687,076 +2.62(+1.53%)
Jul 24, 2020 172.81 173.64 170.95 171.73 450,635 -1.13(-0.65%)
Jul 23, 2020 173.01 174.47 171.78 172.85 477,503 -0.69(-0.40%)
Jul 22, 2020 171.78 174.25 171.20 173.55 662,309 +1.49(+0.87%)
Jul 21, 2020 171.48 174.46 171.15 172.06 1,016,608 +1.79(+1.05%)
Jul 20, 2020 172.49 173.09 169.18 170.27 599,211 -3.43(-1.97%)
Jul 17, 2020 174.09 174.99 172.56 173.70 668,819 +0.47(+0.27%)
Jul 16, 2020 174.88 174.94 171.27 173.23 1,094,255 -2.22(-1.26%)
Jul 15, 2020 176.73 177.49 172.77 175.45 1,719,179 +2.97(+1.72%)
Jul 14, 2020 165.75 172.59 164.23 172.48 1,192,029 +7.19(+4.35%)
Jul 13, 2020 166.87 169.55 164.72 165.28 1,559,560 +0.56(+0.34%)
Jul 10, 2020 165.99 166.13 163.88 164.72 1,277,689 -0.86(-0.52%)
Jul 09, 2020 168.04 168.79 163.47 165.59 1,166,822 -2.64(-1.57%)
Jul 08, 2020 171.75 172.84 167.07 168.22 1,525,868 -3.02(-1.76%)
Jul 07, 2020 173.55 174.47 170.87 171.24 794,012 -3.91(-2.23%)
Jul 06, 2020 175.34 177.36 173.35 175.15 730,082 +3.31(+1.92%)
Jul 02, 2020 172.62 176.54 170.23 171.84 861,447 +2.25(+1.32%)
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.