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)

944.27 -0.31 (-0.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 949.80 950.00 936.26 944.27 837,780 -0.31(-0.03%)
Jan 15, 2026 939.43 950.00 939.43 944.58 623,523 +8.37(+0.89%)
Jan 14, 2026 937.02 937.02 925.14 936.21 606,049 -2.14(-0.23%)
Jan 13, 2026 928.77 939.97 928.00 938.35 520,806 +9.41(+1.01%)
Jan 12, 2026 918.72 930.47 914.40 928.94 480,790 +7.95(+0.86%)
Jan 09, 2026 912.79 930.00 912.79 920.99 627,677 +14.52(+1.60%)
Jan 08, 2026 909.33 918.67 899.72 906.47 573,939 -1.92(-0.21%)
Jan 07, 2026 928.81 933.33 903.84 908.39 639,671 -20.37(-2.19%)
Jan 06, 2026 914.66 931.39 900.01 928.76 687,163 +21.87(+2.41%)
Jan 05, 2026 898.59 917.67 893.49 906.89 632,346 +12.91(+1.44%)
Jan 02, 2026 881.61 894.65 876.02 893.98 300,464 +15.02(+1.71%)
Dec 31, 2025 888.32 894.16 878.60 878.96 281,714 -9.86(-1.11%)
Dec 30, 2025 891.79 896.01 887.28 888.82 329,536 -1.73(-0.19%)
Dec 29, 2025 887.14 893.14 886.01 890.55 439,555 +2.47(+0.28%)
Dec 26, 2025 888.36 889.84 883.51 888.08 126,300 +0.32(+0.04%)
Dec 24, 2025 885.81 889.49 884.45 887.76 118,752 +0.62(+0.07%)
Dec 23, 2025 886.07 888.74 880.59 887.14 313,563 +0.67(+0.08%)
Dec 22, 2025 877.08 888.83 876.41 886.47 392,821 +11.66(+1.33%)
Dec 19, 2025 866.49 875.48 866.42 874.81 1,643,218 +6.86(+0.79%)
Dec 18, 2025 871.68 876.76 865.47 867.95 695,452 +4.76(+0.55%)
Dec 17, 2025 875.53 879.92 862.29 863.19 670,451 -11.30(-1.29%)
Dec 16, 2025 883.04 885.61 869.20 874.49 651,097 -8.98(-1.02%)
Dec 15, 2025 890.00 892.34 881.58 883.47 593,812 -1.40(-0.16%)
Dec 12, 2025 903.35 908.35 881.88 884.87 517,067 -14.26(-1.59%)
Dec 11, 2025 889.18 901.31 885.25 899.13 761,665 +9.88(+1.11%)
Dec 10, 2025 866.95 893.47 862.50 889.25 677,607 +26.32(+3.05%)
Dec 09, 2025 879.08 883.99 861.90 862.93 523,124 -16.74(-1.90%)
Dec 08, 2025 878.92 888.82 876.76 879.67 655,585 -0.33(-0.04%)
Dec 05, 2025 873.50 882.00 871.26 880.00 592,352 +6.34(+0.73%)
Dec 04, 2025 869.36 879.66 863.21 873.66 427,418 +4.46(+0.51%)
Dec 03, 2025 863.10 869.52 857.89 869.20 456,489 +10.26(+1.19%)
Dec 02, 2025 858.53 860.97 851.55 858.94 453,271 +2.82(+0.33%)
Dec 01, 2025 855.72 865.12 852.50 856.12 466,557 -5.58(-0.65%)
Nov 28, 2025 867.55 867.69 860.30 861.70 223,253 +0.21(+0.02%)
Nov 26, 2025 852.42 866.57 847.02 861.49 641,991 +9.45(+1.11%)
Nov 25, 2025 844.99 855.50 838.42 852.04 765,692 +12.02(+1.43%)
Nov 24, 2025 844.75 856.60 839.38 840.02 1,154,789 +0.45(+0.05%)
Nov 21, 2025 822.90 842.59 818.44 839.57 776,644 +20.17(+2.46%)
Nov 20, 2025 834.64 842.94 816.81 819.40 817,363 -1.27(-0.15%)
Nov 19, 2025 817.24 826.59 814.25 820.67 595,769 +3.37(+0.41%)
Nov 18, 2025 815.20 822.97 806.22 817.30 682,023 -3.67(-0.45%)
Nov 17, 2025 832.00 836.36 820.29 820.97 879,319 -10.98(-1.32%)
Nov 14, 2025 832.97 841.66 828.10 831.95 1,119,618 -9.99(-1.19%)
Nov 13, 2025 849.32 856.53 839.79 841.94 970,739 -12.38(-1.45%)
Nov 12, 2025 860.96 869.36 845.40 854.32 903,827 -3.61(-0.42%)
Nov 11, 2025 837.86 866.72 833.38 857.93 866,471 +17.30(+2.06%)
Nov 10, 2025 845.23 850.00 822.31 840.63 862,723 -3.38(-0.40%)
Nov 07, 2025 836.00 848.95 824.68 844.01 975,507 +11.66(+1.40%)
Nov 06, 2025 827.37 850.02 813.78 832.35 1,756,380 +59.87(+7.75%)
Nov 05, 2025 765.07 778.31 753.47 772.48 774,272 +5.15(+0.67%)
Nov 04, 2025 761.20 770.23 757.08 767.33 613,129 -2.88(-0.37%)
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.