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

Parker-Hannifin (NY: PH )

632.77 -2.63 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2020 168.93 168.93 164.94 168.01 933,104 -1.50(-0.89%)
Jul 30, 2020 169.49 169.80 164.35 169.51 859,516 -2.84(-1.65%)
Jul 29, 2020 171.31 172.38 169.87 172.35 1,572,114 +2.98(+1.76%)
Jul 28, 2020 173.68 174.48 169.35 169.37 501,054 -4.96(-2.84%)
Jul 27, 2020 171.72 174.77 169.64 174.33 687,150 +2.62(+1.53%)
Jul 24, 2020 172.79 173.62 170.93 171.71 450,684 -1.13(-0.65%)
Jul 23, 2020 173.00 174.46 171.76 172.84 477,555 -0.69(-0.40%)
Jul 22, 2020 171.76 174.23 171.18 173.53 662,380 +1.49(+0.87%)
Jul 21, 2020 171.46 174.44 171.14 172.04 1,016,718 +1.78(+1.05%)
Jul 20, 2020 172.47 173.07 169.16 170.25 599,276 -3.43(-1.97%)
Jul 17, 2020 174.07 174.97 172.54 173.68 668,891 +0.47(+0.27%)
Jul 16, 2020 174.86 174.92 171.25 173.21 1,094,373 -2.22(-1.26%)
Jul 15, 2020 176.71 177.47 172.75 175.43 1,719,365 +2.97(+1.72%)
Jul 14, 2020 165.74 172.57 164.22 172.46 1,192,158 +7.19(+4.35%)
Jul 13, 2020 166.85 169.53 164.70 165.27 1,559,728 +0.56(+0.34%)
Jul 10, 2020 165.97 166.12 163.86 164.70 1,277,827 -0.86(-0.52%)
Jul 09, 2020 168.02 168.77 163.45 165.57 1,166,948 -2.64(-1.57%)
Jul 08, 2020 171.74 172.82 167.05 168.21 1,526,034 -3.01(-1.76%)
Jul 07, 2020 173.53 174.45 170.85 171.22 794,098 -3.91(-2.23%)
Jul 06, 2020 175.32 177.34 173.33 175.13 730,161 +3.31(+1.92%)
Jul 02, 2020 172.60 176.53 170.21 171.82 861,540 +2.24(+1.32%)
Jul 01, 2020 172.08 175.24 168.83 169.58 1,092,202 -2.52(-1.46%)
Jun 30, 2020 167.61 173.64 167.25 172.09 1,693,172 +3.47(+2.06%)
Jun 29, 2020 164.12 169.23 163.01 168.62 896,525 +6.60(+4.07%)
Jun 26, 2020 165.26 165.82 161.12 162.02 1,578,780 -3.83(-2.31%)
Jun 25, 2020 162.72 166.04 159.91 165.85 1,009,807 +2.72(+1.67%)
Jun 24, 2020 168.55 168.74 161.78 163.13 1,878,947 -7.37(-4.32%)
Jun 23, 2020 174.60 174.85 170.29 170.50 1,035,348 -0.94(-0.55%)
Jun 22, 2020 171.15 172.43 168.84 171.44 1,073,683 -0.35(-0.20%)
Jun 19, 2020 177.88 178.10 170.37 171.78 1,663,230 -2.23(-1.28%)
Jun 18, 2020 172.17 176.08 171.67 174.02 760,218 +0.79(+0.45%)
Jun 17, 2020 179.05 179.21 172.78 173.23 1,052,685 -4.77(-2.68%)
Jun 16, 2020 182.17 183.96 173.44 178.00 1,226,557 +5.56(+3.22%)
Jun 15, 2020 161.77 172.95 161.57 172.44 1,256,086 +3.27(+1.93%)
Jun 12, 2020 170.37 171.23 163.13 169.17 1,559,079 +6.33(+3.89%)
Jun 11, 2020 167.83 169.14 162.57 162.84 1,517,322 -12.93(-7.36%)
Jun 10, 2020 182.52 182.79 175.64 175.77 1,917,583 -7.50(-4.09%)
Jun 09, 2020 184.33 187.13 183.20 183.28 1,131,178 -6.54(-3.44%)
Jun 08, 2020 183.76 191.15 183.76 189.81 1,387,396 +6.28(+3.42%)
Jun 05, 2020 192.59 196.63 183.02 183.53 2,842,763 -1.32(-0.72%)
Jun 04, 2020 182.53 186.23 181.27 184.85 1,881,280 +0.53(+0.29%)
Jun 03, 2020 177.47 184.63 177.47 184.33 1,785,640 +10.47(+6.02%)
Jun 02, 2020 173.66 174.29 171.71 173.86 1,468,971 +2.06(+1.20%)
Jun 01, 2020 169.60 173.46 168.57 171.80 1,182,254 +2.81(+1.66%)
May 29, 2020 166.47 170.98 165.68 169.00 1,894,536 +1.08(+0.64%)
May 28, 2020 173.91 174.25 167.60 167.91 2,089,190 -4.57(-2.65%)
May 27, 2020 172.32 174.16 169.09 172.49 2,289,407 +3.81(+2.26%)
May 26, 2020 163.21 169.95 162.93 168.68 2,032,863 +11.97(+7.64%)
May 22, 2020 157.36 157.83 153.87 156.70 751,638 +0.14(+0.09%)
May 21, 2020 158.24 160.62 155.76 156.56 820,306 -1.53(-0.97%)
May 20, 2020 156.94 160.54 156.88 158.09 932,213 +3.97(+2.58%)
May 19, 2020 154.22 158.92 151.18 154.12 1,525,210 -0.95(-0.61%)
May 18, 2020 151.40 156.56 151.15 155.07 1,525,477 +11.13(+7.73%)
May 15, 2020 139.99 146.97 139.18 143.94 1,469,836 +2.09(+1.47%)
May 14, 2020 134.54 141.88 131.47 141.86 1,557,684 +4.02(+2.92%)
May 13, 2020 141.92 143.12 135.70 137.84 2,015,239 -5.56(-3.88%)
May 12, 2020 149.19 150.10 143.39 143.40 1,776,185 -5.32(-3.58%)
May 11, 2020 149.45 150.35 145.17 148.72 2,169,694 -2.46(-1.63%)
May 08, 2020 149.11 152.71 148.03 151.18 1,585,596 +4.70(+3.21%)
May 07, 2020 145.54 149.00 145.21 146.48 885,340 +3.30(+2.30%)
May 06, 2020 143.84 145.55 140.37 143.18 1,067,667 -0.18(-0.12%)
May 05, 2020 148.09 149.61 142.70 143.36 1,505,086 -2.88(-1.97%)
May 04, 2020 139.66 147.22 138.20 146.23 1,949,985 +3.31(+2.32%)
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.