ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Parker-Hannifin (NY:PH)

954.43 -18.26 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 981.57 983.69 948.79 954.43 750,085 -18.26(-1.88%)
Apr 21, 2026 998.63 1001 964.80 972.69 576,315 -23.75(-2.38%)
Apr 20, 2026 980.03 997.33 977.28 996.44 399,830 +7.64(+0.77%)
Apr 17, 2026 1029 1029 977.58 988.80 728,905 +31.80(+3.32%)
Apr 16, 2026 967.54 971.93 951.12 957.00 479,485 -6.76(-0.70%)
Apr 15, 2026 982.21 985.41 954.40 963.76 529,415 -21.24(-2.16%)
Apr 14, 2026 995.00 997.42 983.00 985.00 529,993 -4.49(-0.45%)
Apr 13, 2026 982.56 991.70 972.59 989.49 435,522 +5.26(+0.53%)
Apr 10, 2026 986.43 989.99 978.97 984.23 511,486 +1.24(+0.13%)
Apr 09, 2026 964.03 991.59 964.03 982.99 559,768 +16.94(+1.75%)
Apr 08, 2026 950.81 978.23 950.81 966.05 625,782 +53.08(+5.81%)
Apr 07, 2026 907.18 918.76 902.85 912.97 456,041 +0.87(+0.10%)
Apr 06, 2026 907.24 912.12 899.94 912.10 300,579 +4.04(+0.44%)
Apr 02, 2026 900.84 923.52 891.18 908.06 358,516 -12.71(-1.38%)
Apr 01, 2026 905.51 929.00 903.99 920.77 690,790 +25.53(+2.85%)
Mar 31, 2026 877.21 895.68 868.32 895.24 1,072,563 +33.76(+3.92%)
Mar 30, 2026 897.38 899.70 858.72 861.48 787,615 -26.96(-3.03%)
Mar 27, 2026 900.08 905.33 884.96 888.44 617,032 -13.02(-1.44%)
Mar 26, 2026 914.77 920.25 899.09 901.46 772,463 -20.10(-2.18%)
Mar 25, 2026 936.05 940.00 915.54 921.56 971,384 -3.02(-0.33%)
Mar 24, 2026 889.54 929.79 883.84 924.58 1,130,689 +18.52(+2.04%)
Mar 23, 2026 921.68 932.16 905.92 906.06 1,031,591 +11.65(+1.30%)
Mar 20, 2026 897.76 906.44 882.35 894.41 904,856 -5.60(-0.62%)
Mar 19, 2026 898.89 907.01 887.29 900.01 624,356 -12.39(-1.36%)
Mar 18, 2026 910.47 921.43 898.67 912.40 1,013,220 +19.09(+2.14%)
Mar 17, 2026 903.20 906.00 881.95 893.31 764,305 -1.33(-0.15%)
Mar 16, 2026 901.75 904.35 887.00 894.64 924,112 +4.78(+0.54%)
Mar 13, 2026 906.42 914.00 888.00 889.86 877,849 -12.31(-1.36%)
Mar 12, 2026 927.33 929.50 901.27 902.17 771,166 -38.31(-4.07%)
Mar 11, 2026 945.76 949.83 930.35 940.48 531,578 -9.91(-1.04%)
Mar 10, 2026 930.51 960.45 928.00 950.39 959,992 +18.22(+1.95%)
Mar 09, 2026 900.88 933.41 900.00 932.17 1,349,545 +8.45(+0.91%)
Mar 06, 2026 945.74 945.74 917.53 923.72 1,250,735 -41.70(-4.32%)
Mar 05, 2026 978.77 986.54 949.82 965.42 1,003,906 -22.37(-2.26%)
Mar 04, 2026 990.88 995.18 976.80 987.79 646,164 -0.88(-0.09%)
Mar 03, 2026 990.41 997.50 968.79 988.67 962,120 -22.74(-2.25%)
Mar 02, 2026 1002 1015 994.48 1011 713,266 +2.23(+0.22%)
Feb 27, 2026 999.94 1011 993.44 1009 1,065,883 -5.79(-0.57%)
Feb 26, 2026 1015 1020 999.75 1015 459,888 +3.17(+0.31%)
Feb 25, 2026 1027 1035 1007 1012 514,891 -11.22(-1.10%)
Feb 24, 2026 1013 1026 1007 1023 432,905 +14.05(+1.39%)
Feb 23, 2026 1015 1022 998.25 1009 720,756 -13.26(-1.30%)
Feb 20, 2026 1008 1025 1001 1022 690,115 +9.79(+0.97%)
Feb 19, 2026 993.60 1013 993.60 1012 580,505 +14.94(+1.50%)
Feb 18, 2026 1012 1015 993.08 997.50 578,869 -12.43(-1.23%)
Feb 17, 2026 999.55 1015 990.33 1010 601,449 +8.18(+0.82%)
Feb 13, 2026 986.90 1010 983.02 1002 582,385 +19.54(+1.99%)
Feb 12, 2026 1001 1012 975.60 982.21 603,194 -13.62(-1.37%)
Feb 11, 2026 1000 1012 991.68 995.83 753,119 +4.26(+0.43%)
Feb 10, 2026 980.59 992.08 974.66 991.57 753,550 +12.70(+1.30%)
Feb 09, 2026 971.71 987.35 971.50 978.87 490,855 +2.38(+0.24%)
Feb 06, 2026 977.54 989.13 972.17 976.49 629,491 +8.87(+0.92%)
Feb 05, 2026 960.46 971.64 947.97 967.62 886,855 -0.37(-0.04%)
Feb 04, 2026 971.94 979.44 960.33 967.99 956,512 +3.66(+0.38%)
Feb 03, 2026 955.27 972.80 952.22 964.33 765,186 +12.33(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.