Parker-Hannifin (NY: PH )

634.07 +9.78 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 136.79 139.00 136.04 137.62 2,008,683 +3.01(+2.24%)
Oct 30, 2018 131.75 135.12 131.22 134.61 2,491,422 +2.80(+2.13%)
Oct 29, 2018 134.33 135.93 129.79 131.81 1,978,933 -0.22(-0.17%)
Oct 26, 2018 131.54 133.71 130.72 132.02 2,019,782 -1.12(-0.84%)
Oct 25, 2018 134.59 134.85 132.40 133.15 1,796,079 +0.18(+0.14%)
Oct 24, 2018 138.80 139.89 132.81 132.97 2,120,918 -5.02(-3.64%)
Oct 23, 2018 140.16 140.16 136.22 137.99 2,134,382 -4.92(-3.44%)
Oct 22, 2018 143.88 144.25 142.18 142.91 1,299,109 -0.38(-0.27%)
Oct 19, 2018 144.13 145.61 142.30 143.29 1,340,645 -1.32(-0.92%)
Oct 18, 2018 145.86 146.99 143.69 144.61 1,513,781 -2.91(-1.98%)
Oct 17, 2018 149.88 150.35 146.50 147.53 1,372,092 -2.32(-1.55%)
Oct 16, 2018 149.40 150.61 148.02 149.85 1,834,132 +1.43(+0.96%)
Oct 15, 2018 148.67 150.89 147.89 148.42 1,776,487 -3.42(-2.25%)
Oct 12, 2018 152.63 154.12 149.19 151.84 1,245,892 +1.54(+1.03%)
Oct 11, 2018 155.42 156.56 149.56 150.30 2,172,557 -5.93(-3.79%)
Oct 10, 2018 161.50 161.52 156.11 156.23 1,142,246 -5.65(-3.49%)
Oct 09, 2018 164.10 164.41 161.63 161.88 752,049 -2.82(-1.71%)
Oct 08, 2018 164.54 165.29 162.59 164.71 1,142,542 -0.82(-0.49%)
Oct 05, 2018 168.12 168.29 164.07 165.52 973,202 -2.36(-1.41%)
Oct 04, 2018 168.23 168.48 166.69 167.88 899,482 -0.39(-0.23%)
Oct 03, 2018 168.31 169.94 167.69 168.27 1,558,574 +0.49(+0.29%)
Oct 02, 2018 167.59 168.09 166.71 167.78 1,350,982 -0.01(-0.01%)
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.