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, 2019 174.94 179.52 168.53 169.84 2,662,213 -9.68(-5.39%)
Oct 30, 2019 179.05 179.72 176.69 179.52 1,658,308 +0.94(+0.52%)
Oct 29, 2019 174.60 179.20 174.00 178.59 845,614 +2.38(+1.35%)
Oct 28, 2019 177.72 179.24 175.35 176.21 1,249,068 -0.31(-0.17%)
Oct 25, 2019 172.92 177.36 171.56 176.51 948,774 +4.58(+2.66%)
Oct 24, 2019 174.07 174.49 170.30 171.93 591,523 -1.61(-0.93%)
Oct 23, 2019 172.33 174.52 171.45 173.54 687,560 +0.56(+0.32%)
Oct 22, 2019 169.74 174.65 168.08 172.99 1,020,707 +3.24(+1.91%)
Oct 21, 2019 171.97 172.86 169.41 169.75 1,108,095 -1.06(-0.62%)
Oct 18, 2019 169.10 171.41 168.81 170.81 1,202,118 +1.13(+0.67%)
Oct 17, 2019 168.29 170.22 167.93 169.68 1,072,951 +2.84(+1.70%)
Oct 16, 2019 167.27 168.95 166.32 166.84 799,577 -0.29(-0.17%)
Oct 15, 2019 164.88 169.70 163.55 167.13 906,758 +1.94(+1.18%)
Oct 14, 2019 165.12 166.15 163.68 165.19 560,697 -1.11(-0.67%)
Oct 11, 2019 161.05 168.47 161.01 166.30 1,134,272 +8.25(+5.22%)
Oct 10, 2019 155.25 159.55 155.25 158.05 666,100 +2.69(+1.73%)
Oct 09, 2019 156.08 156.10 154.01 155.35 786,314 +1.14(+0.74%)
Oct 08, 2019 156.17 156.31 153.82 154.22 858,331 -3.95(-2.50%)
Oct 07, 2019 160.45 160.66 157.27 158.17 930,061 -3.59(-2.22%)
Oct 04, 2019 160.05 161.88 157.80 161.76 789,528 +2.37(+1.49%)
Oct 03, 2019 157.89 159.69 155.10 159.39 776,872 +0.81(+0.51%)
Oct 02, 2019 160.92 161.54 157.15 158.58 1,036,915 -4.08(-2.51%)
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.