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

Parker-Hannifin (NY: PH )

600.20 +8.98 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 556.49 564.00 526.09 533.06 1,050,495 -26.55(-4.74%)
Jul 31, 2024 557.64 567.35 555.50 559.61 577,918 +9.92(+1.81%)
Jul 30, 2024 550.66 555.74 544.85 549.69 404,740 +2.68(+0.49%)
Jul 29, 2024 553.47 555.33 546.54 547.00 327,526 -6.07(-1.10%)
Jul 26, 2024 549.11 556.98 546.01 553.08 545,530 +9.45(+1.74%)
Jul 25, 2024 532.19 553.19 527.88 543.62 815,519 +15.83(+3.00%)
Jul 24, 2024 545.26 547.74 527.52 527.80 1,117,091 -22.34(-4.06%)
Jul 23, 2024 549.65 557.75 548.79 550.14 791,553 -0.46(-0.08%)
Jul 22, 2024 550.42 552.04 541.45 550.60 518,711 +7.45(+1.37%)
Jul 19, 2024 549.10 549.10 540.38 543.15 602,138 -3.01(-0.55%)
Jul 18, 2024 552.31 563.25 544.23 546.16 820,383 -10.24(-1.84%)
Jul 17, 2024 563.58 565.21 555.26 556.40 921,276 -10.71(-1.89%)
Jul 16, 2024 547.53 567.33 545.25 567.11 1,090,544 +23.87(+4.39%)
Jul 15, 2024 538.71 547.24 535.49 543.24 706,454 +6.82(+1.27%)
Jul 12, 2024 533.02 544.22 530.53 536.41 803,159 +9.71(+1.84%)
Jul 11, 2024 522.50 532.47 518.62 526.70 763,994 +4.98(+0.95%)
Jul 10, 2024 505.36 522.75 505.36 521.73 644,643 +14.45(+2.85%)
Jul 09, 2024 507.12 509.89 504.39 507.27 418,158 -0.09(-0.02%)
Jul 08, 2024 506.31 508.38 504.15 507.37 435,578 +3.26(+0.65%)
Jul 05, 2024 510.08 510.70 499.33 504.10 550,293 -7.20(-1.41%)
Jul 03, 2024 509.92 514.72 507.77 511.30 440,341 +2.68(+0.53%)
Jul 02, 2024 498.62 508.90 497.46 508.62 543,711 +9.00(+1.80%)
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.