Parker-Hannifin (NY:PH)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2025	599.02	603.62	592.10	598.02	530,409	+1.21(+0.20%)
Apr 24, 2025	577.60	598.19	576.26	596.81	903,856	+16.00(+2.75%)
Apr 23, 2025	589.59	614.82	577.41	580.81	668,225	+14.16(+2.50%)
Apr 22, 2025	555.00	568.73	554.23	566.65	718,454	+19.36(+3.54%)
Apr 21, 2025	552.06	556.14	538.08	547.29	496,145	-13.71(-2.44%)
Apr 17, 2025	563.43	570.51	560.99	561.00	558,229	+1.55(+0.28%)
Apr 16, 2025	559.61	567.11	550.54	559.45	681,314	-8.80(-1.55%)
Apr 15, 2025	575.51	576.03	566.70	568.25	440,775	-1.36(-0.24%)
Apr 14, 2025	579.12	579.12	558.25	569.61	759,760	+4.24(+0.75%)
Apr 11, 2025	554.24	569.97	546.20	565.37	938,698	+5.19(+0.93%)
Apr 10, 2025	574.85	578.89	539.09	560.18	1,028,825	-35.92(-6.03%)
Apr 09, 2025	517.47	604.35	511.33	596.10	2,202,546	+70.62(+13.44%)
Apr 08, 2025	562.00	569.69	514.30	525.48	1,601,166	-6.17(-1.16%)
Apr 07, 2025	505.11	541.21	488.45	531.65	1,796,191	+14.42(+2.79%)
Apr 04, 2025	528.58	538.27	510.00	517.23	2,254,873	-39.47(-7.09%)
Apr 03, 2025	576.10	584.02	553.40	556.70	1,788,952	-72.28(-11.49%)
Apr 02, 2025	598.80	630.76	595.19	628.98	785,458	+19.12(+3.14%)
Apr 01, 2025	606.97	613.99	598.24	609.86	679,720	+2.01(+0.33%)
Mar 31, 2025	590.90	611.99	580.99	607.85	835,383	+6.42(+1.07%)
Mar 28, 2025	623.72	625.22	597.29	601.43	812,643	-24.83(-3.96%)
Mar 27, 2025	632.30	633.18	621.25	626.26	628,200	-11.25(-1.76%)
Mar 26, 2025	649.94	656.89	631.89	637.51	953,565	-13.85(-2.13%)
Mar 25, 2025	647.70	652.39	643.16	651.36	903,682	+8.78(+1.37%)
Mar 24, 2025	634.63	644.80	632.55	642.58	893,756	+20.48(+3.29%)
Mar 21, 2025	621.62	628.14	611.73	622.10	813,259	-2.62(-0.42%)
Mar 20, 2025	622.32	631.20	620.72	624.72	693,252	-5.29(-0.84%)
Mar 19, 2025	616.40	635.26	616.31	630.01	814,305	+13.61(+2.21%)
Mar 18, 2025	617.73	622.08	609.08	616.40	733,409	-5.18(-0.83%)
Mar 17, 2025	604.56	624.92	604.56	621.58	824,235	+13.70(+2.25%)
Mar 14, 2025	602.11	608.75	594.00	607.88	929,545	+16.23(+2.74%)
Mar 13, 2025	612.84	617.10	590.50	591.65	1,471,828	-21.49(-3.50%)
Mar 12, 2025	622.34	624.41	609.47	613.14	772,785	+1.95(+0.32%)
Mar 11, 2025	604.61	619.10	599.34	611.19	814,839	+4.59(+0.76%)
Mar 10, 2025	617.33	621.54	600.30	606.60	1,373,980	-28.15(-4.43%)
Mar 07, 2025	625.00	639.68	618.60	634.75	1,189,309	+3.82(+0.61%)
Mar 06, 2025	633.00	643.22	624.75	630.93	999,216	-9.12(-1.42%)
Mar 05, 2025	628.67	641.29	626.56	640.05	1,240,112	+15.15(+2.42%)
Mar 04, 2025	646.07	650.45	613.05	624.90	2,174,968	-25.66(-3.94%)
Mar 03, 2025	674.35	678.02	645.97	650.56	1,130,632	-17.95(-2.69%)
Feb 28, 2025	657.68	670.36	651.94	668.51	1,219,291	+13.51(+2.06%)
Feb 27, 2025	661.80	675.22	654.36	655.00	542,377	-5.59(-0.85%)
Feb 26, 2025	662.21	674.52	660.00	660.59	499,856	+3.42(+0.52%)
Feb 25, 2025	659.70	662.73	646.53	657.17	723,719	-1.91(-0.29%)
Feb 24, 2025	670.30	672.29	655.31	659.08	643,853	-7.89(-1.18%)
Feb 21, 2025	695.84	698.37	662.55	666.97	851,019	-28.49(-4.10%)
Feb 20, 2025	701.34	707.82	684.20	695.46	576,113	-6.09(-0.87%)
Feb 19, 2025	690.73	702.81	684.00	701.55	646,427	+6.09(+0.88%)
Feb 18, 2025	704.37	706.06	693.51	695.46	760,607	-4.79(-0.68%)
Feb 14, 2025	696.42	703.12	693.52	700.25	1,034,348	+6.43(+0.93%)
Feb 13, 2025	680.87	695.73	679.57	693.82	796,375	+15.40(+2.27%)
Feb 12, 2025	671.28	679.84	670.84	678.42	454,793	-2.59(-0.38%)
Feb 11, 2025	677.50	681.69	671.30	681.01	515,613	+0.35(+0.05%)
Feb 10, 2025	689.79	690.60	675.57	680.66	540,272	-3.28(-0.48%)
Feb 07, 2025	694.08	694.63	681.62	683.94	549,592	-6.03(-0.87%)
Feb 06, 2025	690.50	694.86	684.39	689.97	447,403	+2.72(+0.40%)
Feb 05, 2025	691.41	693.23	683.39	687.25	522,282	-0.83(-0.12%)
Feb 04, 2025	702.31	712.01	687.72	688.08	546,637	-6.05(-0.87%)

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 following
Privacy Policy and Terms Of Service.