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

Parker-Hannifin (NY: PH )

545.11 +5.62 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 287.92 292.72 282.59 292.62 1,696,346 +4.55(+1.58%)
Nov 29, 2022 288.93 292.75 286.48 288.07 1,139,935 -0.76(-0.26%)
Nov 28, 2022 296.60 298.00 287.58 288.84 1,374,549 -10.73(-3.58%)
Nov 25, 2022 301.23 301.83 299.30 299.56 351,837 -0.31(-0.10%)
Nov 23, 2022 303.60 304.05 298.90 299.88 818,785 -2.98(-0.98%)
Nov 22, 2022 302.97 305.00 300.34 302.85 692,357 +1.94(+0.64%)
Nov 21, 2022 297.60 302.18 297.60 300.92 519,898 +1.74(+0.58%)
Nov 18, 2022 301.28 301.28 296.12 299.17 748,167 +1.46(+0.49%)
Nov 17, 2022 297.82 298.69 289.24 297.71 885,529 -5.12(-1.69%)
Nov 16, 2022 303.49 304.13 299.93 302.83 682,590 -1.65(-0.54%)
Nov 15, 2022 305.27 306.62 301.00 304.49 1,185,814 +4.01(+1.34%)
Nov 14, 2022 300.15 306.20 299.21 300.48 846,091 -1.58(-0.52%)
Nov 11, 2022 298.87 303.26 295.81 302.05 836,907 +6.44(+2.18%)
Nov 10, 2022 293.03 296.89 290.36 295.61 1,171,861 +15.03(+5.36%)
Nov 09, 2022 287.08 287.56 279.60 280.58 1,069,671 -9.72(-3.35%)
Nov 08, 2022 293.71 294.36 286.81 290.30 623,539 -1.35(-0.46%)
Nov 07, 2022 291.15 292.28 289.22 291.65 1,051,375 +1.71(+0.59%)
Nov 04, 2022 283.67 291.09 278.71 289.94 1,628,757 +12.33(+4.44%)
Nov 03, 2022 275.07 284.94 270.43 277.61 1,863,651 +2.54(+0.92%)
Nov 02, 2022 277.73 286.30 274.78 275.07 1,158,842 -5.23(-1.87%)
Nov 01, 2022 284.46 284.87 279.11 280.30 882,571 -1.63(-0.58%)
Oct 31, 2022 280.13 284.19 279.29 281.93 1,022,020 -1.00(-0.35%)
Oct 28, 2022 276.62 283.59 274.46 282.93 968,781 +7.83(+2.85%)
Oct 27, 2022 273.24 278.64 272.27 275.10 843,001 +4.54(+1.68%)
Oct 26, 2022 275.61 275.79 268.44 270.56 1,122,288 -2.87(-1.05%)
Oct 25, 2022 268.25 274.16 267.25 273.43 1,060,792 +4.63(+1.72%)
Oct 24, 2022 263.48 270.14 262.90 268.81 945,179 +7.47(+2.86%)
Oct 21, 2022 253.22 263.15 251.15 261.33 1,972,977 +9.20(+3.65%)
Oct 20, 2022 258.63 260.78 251.19 252.14 887,901 -5.50(-2.14%)
Oct 19, 2022 258.37 260.16 254.38 257.64 682,939 -1.21(-0.47%)
Oct 18, 2022 261.22 262.43 255.38 258.85 932,177 +4.70(+1.85%)
Oct 17, 2022 256.81 259.30 251.78 254.15 933,887 +7.51(+3.04%)
Oct 14, 2022 252.38 254.15 245.00 246.64 769,008 -4.77(-1.90%)
Oct 13, 2022 240.41 252.88 237.53 251.41 1,399,304 +5.81(+2.37%)
Oct 12, 2022 248.30 248.73 244.90 245.60 718,527 -1.78(-0.72%)
Oct 11, 2022 243.11 251.13 242.62 247.38 847,536 +2.07(+0.84%)
Oct 10, 2022 249.10 249.18 243.34 245.31 733,128 -1.28(-0.52%)
Oct 07, 2022 250.16 251.02 244.85 246.59 631,935 -6.54(-2.58%)
Oct 06, 2022 255.55 257.55 252.92 253.13 798,555 -2.19(-0.86%)
Oct 05, 2022 250.76 256.95 248.81 255.32 1,013,605 +0.16(+0.06%)
Oct 04, 2022 250.06 255.46 250.06 255.16 1,301,598 +10.45(+4.27%)
Oct 03, 2022 238.97 246.72 236.98 244.72 898,035 +9.65(+4.11%)
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%)
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.