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

Parker-Hannifin (NY: PH )

625.11 +1.46 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 619.68 626.27 612.10 625.11 584,425 +1.46(+0.23%)
Oct 28, 2024 627.20 627.52 622.55 623.65 428,754 +1.91(+0.31%)
Oct 25, 2024 629.61 629.61 616.81 621.74 385,781 -2.40(-0.38%)
Oct 24, 2024 629.90 629.90 622.70 624.14 562,477 -5.56(-0.88%)
Oct 23, 2024 627.03 632.02 624.00 629.70 523,067 +0.42(+0.07%)
Oct 22, 2024 636.77 637.00 629.02 629.28 560,482 -9.96(-1.56%)
Oct 21, 2024 640.09 642.70 637.30 639.24 402,448 -1.20(-0.19%)
Oct 18, 2024 639.00 640.96 634.19 640.44 612,424 +0.60(+0.09%)
Oct 17, 2024 640.61 641.49 633.50 639.84 537,664 +2.36(+0.37%)
Oct 16, 2024 637.89 642.59 636.82 637.48 462,499 -0.54(-0.08%)
Oct 15, 2024 643.63 646.60 637.66 638.02 632,344 -5.51(-0.86%)
Oct 14, 2024 637.00 645.90 636.40 643.53 527,505 +6.38(+1.00%)
Oct 11, 2024 632.00 640.00 632.00 637.15 485,508 +5.63(+0.89%)
Oct 10, 2024 630.42 632.74 626.59 631.52 320,972 -1.27(-0.20%)
Oct 09, 2024 628.66 633.65 626.30 632.79 344,232 +5.45(+0.87%)
Oct 08, 2024 631.40 631.40 625.31 627.34 330,413 -2.37(-0.38%)
Oct 07, 2024 627.52 633.20 625.28 629.71 369,107 -0.97(-0.15%)
Oct 04, 2024 635.89 635.89 622.66 630.68 291,994 +4.37(+0.70%)
Oct 03, 2024 626.00 628.49 621.15 626.31 381,224 -1.19(-0.19%)
Oct 02, 2024 630.44 634.36 625.09 627.50 519,670 -2.64(-0.42%)
Oct 01, 2024 631.91 636.52 624.54 630.14 375,745 -1.68(-0.27%)
Sep 30, 2024 629.61 631.83 619.01 631.82 845,791 -0.95(-0.15%)
Sep 27, 2024 636.11 636.76 628.05 632.77 580,277 -2.63(-0.41%)
Sep 26, 2024 628.75 639.87 627.89 635.40 891,214 +13.58(+2.18%)
Sep 25, 2024 629.18 629.18 619.91 621.82 478,314 -3.55(-0.57%)
Sep 24, 2024 625.55 627.59 617.63 625.37 526,511 +6.65(+1.07%)
Sep 23, 2024 622.65 626.00 616.08 618.72 525,771 -5.05(-0.81%)
Sep 20, 2024 619.78 626.84 618.00 623.77 1,073,840 -2.28(-0.36%)
Sep 19, 2024 622.40 627.30 616.17 626.05 644,841 +17.02(+2.79%)
Sep 18, 2024 605.46 619.86 604.21 609.03 559,173 +3.86(+0.64%)
Sep 17, 2024 598.00 607.69 595.22 605.17 623,232 +8.39(+1.41%)
Sep 16, 2024 595.14 597.84 589.27 596.78 394,393 +5.45(+0.92%)
Sep 13, 2024 590.46 599.66 589.58 591.33 392,161 +3.78(+0.64%)
Sep 12, 2024 588.00 588.30 581.24 587.55 368,836 +3.15(+0.54%)
Sep 11, 2024 580.67 586.53 570.73 584.40 578,749 +3.30(+0.57%)
Sep 10, 2024 584.03 585.60 576.00 581.10 438,173 +0.90(+0.16%)
Sep 09, 2024 579.15 584.49 576.87 580.20 559,675 +8.89(+1.56%)
Sep 06, 2024 577.00 584.44 570.68 571.31 755,197 -3.89(-0.68%)
Sep 05, 2024 574.73 576.83 568.46 575.20 515,840 -1.75(-0.30%)
Sep 04, 2024 575.71 581.58 572.20 576.95 469,493 +1.60(+0.28%)
Sep 03, 2024 592.87 595.55 571.99 575.35 737,047 -24.85(-4.14%)
Aug 30, 2024 592.83 601.30 588.69 600.20 622,701 +8.98(+1.52%)
Aug 29, 2024 593.24 599.53 588.91 591.22 413,039 +3.21(+0.55%)
Aug 28, 2024 589.96 592.49 583.75 588.01 325,857 -0.45(-0.08%)
Aug 27, 2024 586.50 592.28 583.17 588.46 350,462 -1.16(-0.20%)
Aug 26, 2024 593.60 595.68 585.74 589.62 432,497 -2.56(-0.43%)
Aug 23, 2024 590.07 592.46 584.76 592.18 494,012 +6.50(+1.11%)
Aug 22, 2024 586.58 591.51 581.27 585.68 385,549 +1.36(+0.23%)
Aug 21, 2024 583.88 587.82 580.82 584.32 1,021,720 +3.64(+0.63%)
Aug 20, 2024 584.22 587.97 576.81 580.68 605,211 -4.20(-0.72%)
Aug 19, 2024 584.38 589.45 580.45 584.88 520,041 +3.09(+0.53%)
Aug 16, 2024 589.21 589.82 580.88 581.79 579,343 -7.42(-1.26%)
Aug 15, 2024 586.38 591.64 581.79 589.21 659,586 +12.42(+2.15%)
Aug 14, 2024 572.23 578.41 572.18 576.79 720,782 +6.84(+1.20%)
Aug 13, 2024 568.42 572.37 562.29 569.95 585,162 +3.74(+0.66%)
Aug 12, 2024 568.39 572.06 562.04 566.21 597,433 -2.02(-0.36%)
Aug 09, 2024 569.53 574.95 560.89 568.24 923,124 +1.73(+0.30%)
Aug 08, 2024 558.46 567.85 552.75 566.51 1,422,135 +55.43(+10.84%)
Aug 07, 2024 518.80 530.03 508.97 511.08 1,069,669 -5.51(-1.07%)
Aug 06, 2024 508.59 524.62 504.39 516.59 640,640 +11.68(+2.31%)
Aug 05, 2024 503.35 513.05 492.27 504.91 916,334 -12.17(-2.35%)
Aug 02, 2024 522.76 529.96 506.27 517.08 703,131 -15.99(-3.00%)
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.