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 (%)
Mar 31, 2021 300.63 302.70 298.11 299.14 725,784 -1.80(-0.60%)
Mar 30, 2021 300.70 303.96 299.86 300.94 732,643 +0.14(+0.05%)
Mar 29, 2021 302.05 304.15 299.96 300.80 578,337 -0.39(-0.13%)
Mar 26, 2021 301.13 302.45 297.15 301.19 1,126,270 +3.17(+1.06%)
Mar 25, 2021 290.81 298.97 287.09 298.02 611,446 +5.61(+1.92%)
Mar 24, 2021 291.93 297.39 291.93 292.40 607,348 +2.49(+0.86%)
Mar 23, 2021 294.08 295.88 288.02 289.91 1,321,790 -5.01(-1.70%)
Mar 22, 2021 294.99 297.44 290.74 294.92 887,075 -0.07(-0.02%)
Mar 19, 2021 297.48 298.22 291.21 294.99 1,175,619 -3.79(-1.27%)
Mar 18, 2021 297.84 305.12 297.84 298.78 917,486 +0.36(+0.12%)
Mar 17, 2021 294.47 299.73 293.68 298.42 744,105 +4.50(+1.53%)
Mar 16, 2021 297.22 299.33 293.61 293.91 838,319 -4.73(-1.58%)
Mar 15, 2021 295.74 299.19 293.99 298.64 777,224 +2.23(+0.75%)
Mar 12, 2021 293.85 297.18 292.35 296.42 752,358 +4.07(+1.39%)
Mar 11, 2021 292.30 297.58 289.76 292.35 1,588,282 +1.87(+0.64%)
Mar 10, 2021 282.38 292.40 281.23 290.48 1,420,021 +9.87(+3.52%)
Mar 09, 2021 284.46 286.29 280.20 280.61 1,412,207 -2.77(-0.98%)
Mar 08, 2021 286.31 286.71 282.28 283.38 1,371,871 -1.12(-0.39%)
Mar 05, 2021 280.96 285.30 273.89 284.50 1,210,100 +6.50(+2.34%)
Mar 04, 2021 279.88 283.11 273.24 278.00 1,513,960 -3.22(-1.15%)
Mar 03, 2021 281.57 287.26 280.35 281.22 792,210 +0.54(+0.19%)
Mar 02, 2021 281.21 283.12 279.85 280.68 680,912 -1.53(-0.54%)
Mar 01, 2021 277.06 285.25 276.55 282.21 674,740 +10.07(+3.70%)
Feb 26, 2021 274.24 277.08 269.44 272.14 874,043 -2.30(-0.84%)
Feb 25, 2021 280.81 282.48 272.93 274.44 1,283,169 -7.28(-2.59%)
Feb 24, 2021 271.15 282.34 270.56 281.73 1,619,179 +10.49(+3.87%)
Feb 23, 2021 266.79 271.87 262.45 271.24 1,194,946 +3.51(+1.31%)
Feb 22, 2021 265.28 270.84 263.76 267.73 1,371,732 +2.45(+0.92%)
Feb 19, 2021 257.04 266.24 255.46 265.28 1,709,493 +10.80(+4.24%)
Feb 18, 2021 256.12 258.10 252.51 254.48 914,023 -3.48(-1.35%)
Feb 17, 2021 260.69 261.58 257.62 257.96 668,453 -3.99(-1.52%)
Feb 16, 2021 264.45 265.24 260.05 261.95 958,417 -0.02(-0.01%)
Feb 12, 2021 258.24 262.06 257.73 261.97 976,115 +3.05(+1.18%)
Feb 11, 2021 261.35 262.13 252.94 258.92 1,331,076 +0.09(+0.03%)
Feb 10, 2021 261.41 262.49 255.98 258.83 907,811 -2.59(-0.99%)
Feb 09, 2021 262.55 263.83 255.95 261.42 993,959 -1.99(-0.76%)
Feb 08, 2021 266.08 266.35 260.52 263.41 907,626 -0.79(-0.30%)
Feb 05, 2021 259.55 266.30 259.55 264.20 1,617,379 +9.92(+3.90%)
Feb 04, 2021 272.12 272.12 254.28 254.28 2,193,685 -2.12(-0.83%)
Feb 03, 2021 253.84 257.62 252.77 256.40 704,086 +2.68(+1.06%)
Feb 02, 2021 256.67 258.77 252.86 253.72 1,052,959 +0.18(+0.07%)
Feb 01, 2021 253.14 254.50 249.19 253.53 728,944 +3.38(+1.35%)
Jan 29, 2021 247.81 252.99 246.20 250.15 1,338,225 -0.88(-0.35%)
Jan 28, 2021 242.65 253.40 241.81 251.03 1,382,641 +14.77(+6.25%)
Jan 27, 2021 246.61 248.08 233.89 236.26 1,538,514 -16.19(-6.41%)
Jan 26, 2021 257.11 257.58 251.77 252.45 880,797 -2.58(-1.01%)
Jan 25, 2021 259.03 259.94 250.82 255.03 1,137,576 -5.11(-1.96%)
Jan 22, 2021 260.84 261.28 256.83 260.13 1,178,497 -3.81(-1.44%)
Jan 21, 2021 271.58 272.21 263.45 263.94 868,990 -7.25(-2.67%)
Jan 20, 2021 274.67 274.82 270.55 271.19 900,233 -1.82(-0.67%)
Jan 19, 2021 272.85 275.27 271.71 273.02 1,039,203 +3.43(+1.27%)
Jan 15, 2021 272.24 272.74 266.90 269.59 920,499 -5.62(-2.04%)
Jan 14, 2021 273.08 277.75 272.05 275.21 590,177 +4.63(+1.71%)
Jan 13, 2021 271.52 273.31 269.80 270.58 923,162 -1.46(-0.54%)
Jan 12, 2021 269.30 274.35 268.19 272.04 784,319 +3.54(+1.32%)
Jan 11, 2021 262.02 269.84 261.62 268.50 797,146 +3.18(+1.20%)
Jan 08, 2021 266.02 267.22 260.90 265.32 1,353,564 -0.66(-0.25%)
Jan 07, 2021 269.04 269.96 264.43 265.99 905,574 +0.48(+0.18%)
Jan 06, 2021 259.38 270.72 259.21 265.50 911,002 +8.35(+3.25%)
Jan 05, 2021 250.82 258.75 250.82 257.16 657,164 +5.67(+2.26%)
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.