Parker-Hannifin (NY: PH )

634.75 +0.68 (+0.11%)

Streaming Delayed Price Updated: 2:27 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	618.74	636.14	615.25	634.07	1,246,409	+9.78(+1.57%)
Oct 30, 2024	623.00	627.99	619.78	624.29	891,613	-0.82(-0.13%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Parker-Hannifin (NY: PH )

Historical Prices