Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker-Hannifin (NY: PH )

539.49 -13.78 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2022 238.76 242.46 234.79 235.06 929,949 -3.15(-1.32%)
Sep 29, 2022 237.67 238.64 234.20 238.22 1,352,705 -2.22(-0.92%)
Sep 28, 2022 233.92 241.58 231.83 240.44 1,610,732 +9.27(+4.01%)
Sep 27, 2022 235.87 237.22 228.64 231.16 1,375,895 -1.64(-0.70%)
Sep 26, 2022 235.03 237.86 230.44 232.80 1,392,611 -4.50(-1.90%)
Sep 23, 2022 240.20 241.07 234.07 237.31 871,307 -5.64(-2.32%)
Sep 22, 2022 250.91 252.37 242.51 242.94 928,149 -7.95(-3.17%)
Sep 21, 2022 253.67 258.13 249.97 250.90 1,387,502 -0.32(-0.13%)
Sep 20, 2022 253.53 254.03 249.62 251.22 855,907 -6.02(-2.34%)
Sep 19, 2022 250.87 257.82 250.32 257.23 623,910 +4.91(+1.95%)
Sep 16, 2022 255.58 256.68 250.91 252.32 1,073,529 -7.22(-2.78%)
Sep 15, 2022 263.03 265.39 258.75 259.54 516,733 -3.13(-1.19%)
Sep 14, 2022 263.55 264.64 259.36 262.67 602,607 +0.48(+0.18%)
Sep 13, 2022 266.51 268.49 261.24 262.20 741,825 -11.90(-4.34%)
Sep 12, 2022 272.15 276.63 272.06 274.10 656,457 +3.45(+1.28%)
Sep 09, 2022 268.14 271.78 267.60 270.65 682,753 +4.10(+1.54%)
Sep 08, 2022 262.16 266.64 260.38 266.54 476,815 +1.70(+0.64%)
Sep 07, 2022 258.62 265.73 257.46 264.85 445,911 +6.29(+2.43%)
Sep 06, 2022 257.81 258.96 254.75 258.56 669,677 +1.61(+0.63%)
Sep 02, 2022 263.57 263.87 255.20 256.95 506,683 -2.70(-1.04%)
Sep 01, 2022 254.73 259.92 254.39 259.65 664,024 +2.57(+1.00%)
Aug 31, 2022 261.70 262.92 256.20 257.08 1,002,081 -4.47(-1.71%)
Aug 30, 2022 266.55 266.90 259.64 261.55 780,911 -3.60(-1.36%)
Aug 29, 2022 265.65 269.40 263.62 265.15 822,806 -2.79(-1.04%)
Aug 26, 2022 283.00 283.00 267.81 267.94 994,061 -14.41(-5.10%)
Aug 25, 2022 276.93 282.48 276.88 282.35 489,066 +6.74(+2.45%)
Aug 24, 2022 274.95 278.38 273.36 275.61 497,059 -0.15(-0.06%)
Aug 23, 2022 275.42 279.37 274.88 275.76 454,796 +0.48(+0.18%)
Aug 22, 2022 280.58 281.32 274.81 275.28 802,366 -10.33(-3.62%)
Aug 19, 2022 288.47 288.47 284.25 285.61 534,597 -4.81(-1.66%)
Aug 18, 2022 290.01 290.81 287.08 290.42 723,154 +1.50(+0.52%)
Aug 17, 2022 290.84 291.74 287.70 288.92 957,588 -6.68(-2.26%)
Aug 16, 2022 294.81 297.20 293.23 295.61 834,801 -0.30(-0.10%)
Aug 15, 2022 294.60 296.48 292.70 295.91 503,464 -1.52(-0.51%)
Aug 12, 2022 293.11 297.62 292.45 297.43 435,495 +5.54(+1.90%)
Aug 11, 2022 292.29 293.68 290.82 291.89 746,896 +2.48(+0.86%)
Aug 10, 2022 285.65 289.58 284.34 289.41 642,476 +9.60(+3.43%)
Aug 09, 2022 281.38 282.46 278.41 279.81 469,439 -2.70(-0.96%)
Aug 08, 2022 285.42 286.37 281.13 282.51 616,984 -0.26(-0.09%)
Aug 05, 2022 280.32 283.76 279.02 282.77 640,199 -0.63(-0.22%)
Aug 04, 2022 284.53 286.80 276.70 283.40 1,218,323 +3.29(+1.18%)
Aug 03, 2022 276.80 281.17 274.34 280.11 849,879 +4.32(+1.57%)
Aug 02, 2022 275.74 280.70 274.41 275.79 767,598 -1.65(-0.60%)
Aug 01, 2022 275.87 279.51 274.75 277.44 1,043,199 -1.73(-0.62%)
Jul 29, 2022 274.20 280.14 272.51 279.17 828,690 +5.93(+2.17%)
Jul 28, 2022 268.92 273.44 267.89 273.24 799,029 +5.70(+2.13%)
Jul 27, 2022 262.34 269.94 260.40 267.54 872,083 +6.50(+2.49%)
Jul 26, 2022 258.39 262.06 257.32 261.04 758,022 +2.67(+1.04%)
Jul 25, 2022 258.56 260.17 256.54 258.37 411,050 -0.31(-0.12%)
Jul 22, 2022 259.75 261.08 256.49 258.68 481,139 -0.42(-0.16%)
Jul 21, 2022 255.13 259.34 253.04 259.09 609,042 +3.00(+1.17%)
Jul 20, 2022 251.32 257.04 249.23 256.09 812,617 +5.02(+2.00%)
Jul 19, 2022 243.25 252.44 242.31 251.07 1,051,838 +11.81(+4.94%)
Jul 18, 2022 242.68 245.22 238.21 239.26 813,360 -0.58(-0.24%)
Jul 15, 2022 241.42 242.68 238.03 239.84 2,644,366 +3.57(+1.51%)
Jul 14, 2022 232.28 237.15 230.44 236.26 778,240 -0.51(-0.22%)
Jul 13, 2022 235.83 238.71 234.20 236.78 954,024 -3.78(-1.57%)
Jul 12, 2022 238.22 245.29 238.22 240.55 561,804 +1.01(+0.42%)
Jul 11, 2022 238.54 241.86 237.89 239.54 835,483 +0.01(+0.00%)
Jul 08, 2022 241.55 242.34 237.72 239.53 302,169 -2.82(-1.16%)
Jul 07, 2022 238.56 242.56 236.77 242.35 776,596 +6.61(+2.80%)
Jul 06, 2022 237.12 239.04 231.70 235.74 806,826 -2.12(-0.89%)
Jul 05, 2022 236.16 238.12 230.72 237.86 592,721 -2.66(-1.10%)
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.