Parker-Hannifin (NY: PH )

282.58 USD -5.05 (-1.76%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 293.82 293.86 284.89 287.63 1,302,201 -1.91(-0.66%)
Sep 16, 2021 289.24 291.41 286.95 289.54 640,382 -0.65(-0.22%)
Sep 15, 2021 286.09 290.57 285.20 290.19 577,438 +4.48(+1.57%)
Sep 14, 2021 291.62 291.70 284.83 285.71 643,516 -3.81(-1.32%)
Sep 13, 2021 287.58 291.27 284.05 289.52 907,756 +5.47(+1.93%)
Sep 10, 2021 289.65 291.05 283.40 284.05 800,568 -3.97(-1.38%)
Sep 09, 2021 287.76 289.44 284.38 288.02 741,744 +0.26(+0.09%)
Sep 08, 2021 289.16 289.42 283.14 287.76 1,043,711 -2.14(-0.74%)
Sep 07, 2021 289.37 293.76 288.16 289.90 1,225,154 -0.01(-0.00%)
Sep 03, 2021 293.76 294.53 289.25 289.91 770,398 -4.97(-1.69%)
Sep 02, 2021 295.33 297.23 293.68 294.88 811,743 +0.92(+0.31%)
Sep 01, 2021 296.71 297.15 291.26 293.96 751,754 -2.71(-0.91%)
Aug 31, 2021 302.18 302.18 296.29 296.67 1,452,181 -4.88(-1.62%)
Aug 30, 2021 304.79 304.79 300.98 301.55 555,671 -2.98(-0.98%)
Aug 27, 2021 305.76 308.36 304.23 304.53 783,030 +0.52(+0.17%)
Aug 26, 2021 303.25 305.90 301.53 304.01 741,679 +0.50(+0.16%)
Aug 25, 2021 299.67 305.19 298.00 303.51 844,966 +4.54(+1.52%)
Aug 24, 2021 295.12 301.26 295.08 298.97 1,007,973 +4.41(+1.50%)
Aug 23, 2021 289.88 295.97 288.74 294.56 828,279 +6.71(+2.33%)
Aug 20, 2021 286.77 289.75 285.50 287.85 625,702 +0.52(+0.18%)
Aug 19, 2021 291.02 294.97 285.77 287.33 744,727 -5.73(-1.96%)
Aug 18, 2021 294.84 296.00 292.70 293.06 985,490 -3.28(-1.11%)
Aug 17, 2021 296.89 298.36 293.64 296.34 1,290,093 -2.66(-0.89%)
Aug 16, 2021 291.72 302.20 291.26 299.00 1,846,658 +6.00(+2.05%)
Aug 13, 2021 295.63 296.55 290.20 293.00 1,191,545 -1.63(-0.55%)
Aug 12, 2021 295.19 297.00 294.22 294.63 1,645,100 -1.37(-0.46%)
Aug 11, 2021 300.62 301.91 294.47 296.00 2,338,278 -2.65(-0.89%)
Aug 10, 2021 296.89 301.32 295.50 298.65 1,528,578 +1.50(+0.50%)
Aug 09, 2021 298.68 299.73 294.39 297.15 1,110,972 -1.38(-0.46%)
Aug 06, 2021 293.49 302.06 293.49 298.53 1,413,426 -1.70(-0.57%)
Aug 05, 2021 302.89 305.48 298.77 300.23 1,172,341 -3.12(-1.03%)
Aug 04, 2021 306.34 310.31 303.25 303.35 830,940 -6.08(-1.96%)
Aug 03, 2021 304.16 310.32 301.33 309.43 772,365 +3.97(+1.30%)
Aug 02, 2021 306.00 318.50 305.25 305.46 1,355,867 -6.57(-2.11%)
Jul 30, 2021 308.38 312.16 308.00 312.03 491,337 +2.69(+0.87%)
Jul 29, 2021 309.00 310.93 306.75 309.34 519,087 +3.02(+0.99%)
Jul 28, 2021 310.13 310.55 305.41 306.32 517,817 -2.86(-0.93%)
Jul 27, 2021 307.39 312.08 305.55 309.18 517,455 -0.05(-0.02%)
Jul 26, 2021 306.91 309.36 305.80 309.23 451,063 +2.55(+0.83%)
Jul 23, 2021 306.15 307.72 303.54 306.68 449,470 +3.77(+1.24%)
Jul 22, 2021 305.94 305.94 301.95 302.91 426,202 -2.27(-0.74%)
Jul 21, 2021 302.03 307.05 300.52 305.18 603,471 +5.65(+1.89%)
Jul 20, 2021 290.20 300.29 289.36 299.53 1,061,706 +9.60(+3.31%)
Jul 19, 2021 292.61 293.86 286.23 289.93 910,679 -10.07(-3.36%)
Jul 16, 2021 307.40 308.12 299.50 300.00 659,006 -6.24(-2.04%)
Jul 15, 2021 304.75 310.53 304.18 306.24 704,506 -0.59(-0.19%)
Jul 14, 2021 311.73 311.99 304.74 306.83 657,604 -2.97(-0.96%)
Jul 13, 2021 313.38 313.61 309.26 309.80 675,598 -3.59(-1.15%)
Jul 12, 2021 309.00 313.53 308.65 313.39 889,356 +1.82(+0.58%)
Jul 09, 2021 311.35 313.61 310.36 311.57 649,356 +4.69(+1.53%)
Jul 08, 2021 303.34 311.77 301.20 306.88 1,155,783 -1.36(-0.44%)
Jul 07, 2021 303.29 310.62 303.29 308.24 879,376 +4.32(+1.42%)
Jul 06, 2021 306.82 307.40 301.53 303.92 1,176,090 -4.35(-1.41%)
Jul 02, 2021 307.46 309.75 305.88 308.27 709,051 +1.24(+0.40%)
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.