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 29, 2023 391.06 391.17 383.35 384.80 541,988 -2.88(-0.74%)
Sep 28, 2023 386.13 392.77 384.87 387.68 588,601 +1.30(+0.34%)
Sep 27, 2023 382.45 388.52 380.01 386.38 575,050 +7.13(+1.88%)
Sep 26, 2023 384.27 386.11 377.86 379.24 578,483 -7.53(-1.95%)
Sep 25, 2023 380.06 387.37 385.41 386.77 611,207 +4.16(+1.09%)
Sep 22, 2023 376.80 383.88 376.13 382.61 809,124 +5.62(+1.49%)
Sep 21, 2023 383.10 383.46 376.75 376.99 657,972 -8.74(-2.27%)
Sep 20, 2023 389.39 394.40 385.47 385.73 545,964 -1.23(-0.32%)
Sep 19, 2023 389.50 391.60 378.94 386.97 695,720 -4.10(-1.05%)
Sep 18, 2023 387.85 392.97 386.66 391.07 493,959 +3.69(+0.95%)
Sep 15, 2023 389.32 389.86 383.98 387.37 835,507 -3.02(-0.77%)
Sep 14, 2023 389.54 392.48 384.36 390.39 733,046 +5.09(+1.32%)
Sep 13, 2023 399.49 400.25 383.36 385.31 1,054,034 -15.16(-3.79%)
Sep 12, 2023 398.35 407.51 398.28 400.47 625,687 -0.78(-0.19%)
Sep 11, 2023 406.92 408.58 398.21 401.25 520,330 -2.99(-0.74%)
Sep 08, 2023 403.79 405.46 401.14 404.25 533,678 +0.09(+0.02%)
Sep 07, 2023 404.37 406.03 400.08 404.16 774,081 -2.72(-0.67%)
Sep 06, 2023 403.68 410.90 402.98 406.87 602,651 +0.19(+0.05%)
Sep 05, 2023 417.58 418.04 405.88 406.69 533,569 -10.66(-2.55%)
Sep 01, 2023 413.87 417.98 411.98 417.35 507,502 +5.49(+1.33%)
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%)
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.