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

Parker-Hannifin (NY: PH )

561.13 +0.44 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 554.71 554.72 551.51 554.16 609,826 -2.25(-0.41%)
Mar 27, 2024 550.83 557.00 547.30 556.41 519,069 +8.86(+1.62%)
Mar 26, 2024 549.18 553.25 547.40 547.55 426,651 -1.37(-0.25%)
Mar 25, 2024 552.14 554.63 548.08 548.91 394,567 -4.35(-0.79%)
Mar 22, 2024 556.73 559.35 551.81 553.26 395,493 -5.73(-1.03%)
Mar 21, 2024 548.55 559.48 547.04 558.99 621,877 +14.14(+2.59%)
Mar 20, 2024 537.18 545.93 536.15 544.86 403,895 +7.60(+1.41%)
Mar 19, 2024 534.24 538.68 533.51 537.26 546,596 +2.57(+0.48%)
Mar 18, 2024 537.36 538.67 534.35 534.68 496,871 +0.84(+0.16%)
Mar 15, 2024 530.58 536.92 529.76 533.85 671,824 -0.83(-0.15%)
Mar 14, 2024 542.31 543.39 529.88 534.67 614,182 -3.30(-0.61%)
Mar 13, 2024 538.98 538.98 535.76 537.98 515,896 +1.28(+0.24%)
Mar 12, 2024 534.47 537.52 530.13 536.70 512,337 +2.23(+0.42%)
Mar 11, 2024 532.36 535.03 526.45 534.47 594,989 -1.31(-0.24%)
Mar 08, 2024 538.29 541.40 531.11 535.77 524,069 -2.12(-0.39%)
Mar 07, 2024 533.59 538.13 531.46 537.89 575,233 +8.23(+1.55%)
Mar 06, 2024 529.52 531.91 526.76 529.67 903,736 +3.22(+0.61%)
Mar 05, 2024 531.34 533.35 524.50 526.45 681,664 -7.49(-1.40%)
Mar 04, 2024 536.16 542.32 533.57 533.94 400,213 -2.28(-0.43%)
Mar 01, 2024 533.89 537.48 532.90 536.22 515,116 +2.34(+0.44%)
Feb 29, 2024 530.33 534.92 525.69 533.88 854,339 +4.34(+0.82%)
Feb 28, 2024 529.56 534.99 528.44 529.54 434,875 -0.39(-0.07%)
Feb 27, 2024 531.34 531.73 525.50 529.93 390,515 +0.68(+0.13%)
Feb 26, 2024 528.91 531.38 526.45 529.25 484,503 -0.26(-0.05%)
Feb 23, 2024 531.34 532.53 525.09 529.51 549,491 +1.07(+0.20%)
Feb 22, 2024 530.39 533.98 526.72 528.44 604,159 +6.27(+1.20%)
Feb 21, 2024 520.66 522.52 516.88 522.17 474,821 +4.17(+0.80%)
Feb 20, 2024 514.81 519.53 511.55 518.00 687,810 -0.53(-0.10%)
Feb 16, 2024 522.49 525.88 518.47 518.53 705,351 -1.80(-0.35%)
Feb 15, 2024 522.17 525.51 518.61 520.34 646,801 -0.04(-0.01%)
Feb 14, 2024 518.23 523.81 516.75 520.38 690,568 +10.25(+2.01%)
Feb 13, 2024 508.50 511.76 504.19 510.13 803,544 -6.55(-1.27%)
Feb 12, 2024 517.52 519.84 515.27 516.68 577,230 -3.17(-0.61%)
Feb 09, 2024 514.72 519.97 512.48 519.85 566,944 +5.85(+1.14%)
Feb 08, 2024 511.31 514.08 507.52 514.00 480,312 +2.76(+0.54%)
Feb 07, 2024 512.26 514.50 508.66 511.23 532,669 +2.65(+0.52%)
Feb 06, 2024 506.73 508.61 502.10 508.58 652,906 +2.66(+0.53%)
Feb 05, 2024 503.47 509.13 503.47 505.92 798,782 -1.48(-0.29%)
Feb 02, 2024 496.69 511.86 485.61 507.40 1,172,031 +10.12(+2.04%)
Feb 01, 2024 489.34 497.75 479.79 497.27 1,642,204 +35.47(+7.68%)
Jan 31, 2024 471.11 471.68 460.47 461.80 1,695,914 -13.28(-2.80%)
Jan 30, 2024 472.07 476.36 471.81 475.08 821,680 +1.35(+0.29%)
Jan 29, 2024 468.06 473.82 466.54 473.73 619,403 +4.88(+1.04%)
Jan 26, 2024 470.41 471.33 467.16 468.85 447,366 -0.21(-0.04%)
Jan 25, 2024 468.91 471.02 463.60 469.06 696,628 +6.88(+1.49%)
Jan 24, 2024 469.21 469.21 461.76 462.18 560,445 -4.20(-0.90%)
Jan 23, 2024 472.69 472.69 464.87 466.38 473,611 -4.39(-0.93%)
Jan 22, 2024 469.45 474.60 469.43 470.77 386,430 +3.13(+0.67%)
Jan 19, 2024 464.69 468.82 462.09 467.64 653,985 +4.64(+1.00%)
Jan 18, 2024 455.43 463.56 455.43 463.00 445,962 +9.59(+2.12%)
Jan 17, 2024 452.50 456.08 450.55 453.40 638,741 -4.67(-1.02%)
Jan 16, 2024 455.11 458.40 451.36 458.07 597,823 +0.43(+0.09%)
Jan 12, 2024 462.30 463.12 455.73 457.65 329,330 -2.31(-0.50%)
Jan 11, 2024 459.69 461.33 453.28 459.95 451,673 +1.85(+0.40%)
Jan 10, 2024 455.51 458.42 453.35 458.10 458,880 +3.30(+0.73%)
Jan 09, 2024 452.04 454.81 447.28 454.80 528,360 -1.22(-0.27%)
Jan 08, 2024 452.45 456.08 449.05 456.03 489,274 +5.11(+1.13%)
Jan 05, 2024 448.96 453.41 448.88 450.92 426,330 +1.48(+0.33%)
Jan 04, 2024 449.33 456.69 448.88 449.44 549,177 +1.37(+0.31%)
Jan 03, 2024 453.98 455.90 446.78 448.06 556,941 -7.88(-1.73%)
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.