Parker-Hannifin (NY: PH )

609.03 +3.86 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 286.95 289.44 283.26 283.58 745,923 -4.87(-1.69%)
Oct 28, 2021 285.19 291.11 284.88 288.45 810,120 +3.54(+1.24%)
Oct 27, 2021 291.14 291.51 284.62 284.91 909,490 -5.95(-2.04%)
Oct 26, 2021 291.08 290.86 753,893 +0.29(+0.10%)
Oct 25, 2021 285.78 291.25 284.80 290.57 772,509 +4.45(+1.55%)
Oct 22, 2021 286.87 289.28 285.75 286.13 340,262 +0.05(+0.02%)
Oct 21, 2021 286.31 286.34 283.64 286.08 332,841 -1.09(-0.38%)
Oct 20, 2021 283.02 288.00 282.15 287.17 501,944 +3.92(+1.38%)
Oct 19, 2021 283.71 284.45 281.29 283.25 375,969 +0.44(+0.16%)
Oct 18, 2021 281.75 284.18 280.76 282.81 490,905 -2.07(-0.73%)
Oct 15, 2021 284.64 288.42 283.46 284.88 451,669 +3.30(+1.17%)
Oct 14, 2021 276.37 282.56 275.62 281.59 475,472 +8.30(+3.04%)
Oct 13, 2021 272.25 275.17 270.59 273.29 533,610 +1.06(+0.39%)
Oct 12, 2021 276.00 277.44 271.44 272.23 435,164 -2.60(-0.95%)
Oct 11, 2021 278.71 279.99 274.56 274.83 610,924 -3.36(-1.21%)
Oct 08, 2021 278.05 279.57 275.06 278.19 491,503 +1.14(+0.41%)
Oct 07, 2021 283.39 285.16 276.30 277.05 873,766 -3.65(-1.30%)
Oct 06, 2021 276.01 281.06 272.21 280.71 1,041,244 +1.57(+0.56%)
Oct 05, 2021 276.47 282.63 275.45 279.14 984,025 +2.86(+1.03%)
Oct 04, 2021 277.62 279.49 274.09 276.28 1,006,890 -2.62(-0.94%)
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.