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 (%)
May 31, 2017 141.72 141.78 139.50 140.04 1,583,286 -1.65(-1.17%)
May 30, 2017 140.85 141.97 140.57 141.69 716,240 +0.06(+0.04%)
May 26, 2017 141.44 141.94 141.44 141.63 567,517 +0.20(+0.14%)
May 25, 2017 142.16 142.73 140.83 141.44 952,835 -0.43(-0.30%)
May 24, 2017 140.79 142.53 140.38 141.86 1,151,380 +1.31(+0.93%)
May 23, 2017 140.66 141.18 139.53 140.56 1,107,078 +0.08(+0.06%)
May 22, 2017 140.52 141.16 139.46 140.48 1,204,105 +0.67(+0.48%)
May 19, 2017 136.48 140.76 136.13 139.81 1,797,703 +4.38(+3.23%)
May 18, 2017 135.82 136.30 134.44 135.43 2,043,656 -0.55(-0.41%)
May 17, 2017 139.15 137.94 135.89 135.99 1,364,869 -3.17(-2.28%)
May 16, 2017 139.58 139.69 137.95 139.15 802,253 -0.05(-0.04%)
May 15, 2017 139.88 140.22 138.33 139.20 1,328,095 -0.13(-0.10%)
May 12, 2017 140.84 141.18 138.91 139.34 929,862 -2.09(-1.48%)
May 11, 2017 141.01 141.82 139.89 141.43 717,865 -0.12(-0.09%)
May 10, 2017 141.72 142.11 140.88 141.55 982,870 -0.07(-0.05%)
May 09, 2017 141.80 142.17 141.06 141.62 573,165 -0.03(-0.02%)
May 08, 2017 141.24 141.87 140.72 141.66 839,807 +0.67(+0.47%)
May 05, 2017 141.73 142.14 139.75 140.99 1,741,402 -0.52(-0.37%)
May 04, 2017 141.73 141.95 139.86 141.51 1,298,415 +0.12(+0.09%)
May 03, 2017 140.36 141.53 140.20 141.39 1,122,222 +0.23(+0.16%)
May 02, 2017 140.86 141.57 140.13 141.16 1,679,834 +0.41(+0.29%)
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.